Lumina Gold Corporation (QB)【LMGDF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Lumina Gold Corporation (QB) (LMGDF)
Lumina Gold Corporation (QB) (LMGDF) 과거

Lumina Gold Corporation (QB) (LMGDF)

0.426

0.00

( 0.00% )

업데이트: 23:40:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.019	-4.26966292135	0.445	0.459402	0.411408	59769	0.42931417	CS
4	0.086	25.2941176471	0.34	0.5	0.33	117025	0.41597817	CS
12	0.082173	23.899519235	0.343827	0.5	0.312428	77972	0.37837136	CS
26	0.086	25.2941176471	0.34	0.5	0.308	69297	0.38345119	CS
52	0.0378	9.7372488408	0.3882	0.5	0.308	55550	0.39448355	CS
156	-0.046	-9.74576271186	0.472	0.53	0.17245	37811	0.3702474	CS
260	-0.094	-18.0769230769	0.52	0.9145	0.17245	55363	0.52602837	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.426	-0.0097	-2.23	0.411408	0.426	0.411408	32033
1740695340	0.4357	0.0132	3.12	0.4348	0.4357	0.4348	13137
1740608400	0.4225	-0.0045	-1.05	0.418523	0.42825	0.413	70000
1740522480	0.427	-0.0193	-4.32	0.44	0.442202	0.42	135781
1740435600	0.4463	0.0013	0.29	0.445	0.459402	0.4401	47892
1740176400	0.445	-0.024	-5.12	0.475	0.4777	0.4434	98441
1740090480	0.469	0.009	1.96	0.4843	0.4843	0.4577	24662
1740003960	0.46	-0.0173	-3.62	0.4843	0.4843	0.4571	72248
1739917740	0.4773	0.0325	7.31	0.44	0.486	0.44	164907
1739572020	0.4448	-0.0352	-7.33	0.5	0.5	0.44125	133494
1739485320	0.48	0.0199	4.33	0.4756	0.4813	0.46	104161
1739398920	0.4601	0.0114	2.54	0.4494	0.4842	0.4491	268024
1739312940	0.4487	0.0367	8.91	0.4354	0.45	0.4325	184484
1739226000	0.412	0.023	5.91	0.3963999	0.43636	0.3963999	141316
1738967160	0.389	0.032	8.96	0.357	0.392	0.357	87951
1738880400	0.357	0.0130001	3.78	0.3449999	0.357	0.3439	28374
1738794000	0.3439999	-0.01105	-3.11	0.3625	0.3631499	0.3439999	268530
1738708080	0.35505	0.02055	6.14	0.3423	0.35505	0.3346	120311
1738621740	0.3345	-0.0105	-3.04	0.34	0.34	0.33	227721
1738362000	0.3449999	-0.005	-1.43	0.3657	0.3676	0.341543	208315
1738276080	0.35	0.0221	6.74	0.3434	0.3641	0.33745	120553
1738189740	0.3279	0.0029	0.89	0.3478	0.355	0.3279	150727
1738103280	0.325	-0.0078	-2.34	0.3305	0.333	0.325	10011
1738016820	0.3328	-0.0033	-0.98	0.337	0.351	0.32765	111413
1737757440	0.3361	0.006	1.82	0.33	0.3361	0.3266	8789
1737671220	0.3301	-0.002178	-0.66	0.33	0.34	0.33	53810
1737584640	0.332278	-0.009372	-2.74	0.3469	0.3469	0.332278	35522
1737498540	0.34165	0.00135	0.40	0.3403	0.3449999	0.3364	45205
1737152880	0.3403	-0.0017	-0.50	0.34035	0.341	0.3364	47271
1737066420	0.342	-0.003602	-1.04	0.3439999	0.3519	0.3401	54674
1736979720	0.345602	0.019902	6.11	0.3377	0.3519	0.3377	48241
1736893380	0.3257	-0.0048	-1.45	0.335	0.3371	0.3257	54447
1736806800	0.3305	-0.0095	-2.79	0.3449999	0.3449999	0.3305	23637
1736547720	0.34	0.005	1.49	0.342	0.3444	0.338	48649
1736375340	0.335	-0.006	-1.76	0.337	0.341	0.33	46110
1736288940	0.341	0.0002	0.06	0.3408	0.35	0.3408	22360
1736202360	0.3408	0.00795	2.39	0.3357	0.3449999	0.3357	20954
1735942980	0.33285	-0.01405	-4.05	0.3364	0.33745	0.326	56389
1735856700	0.3469	0.0204	6.25	0.3276	0.3471	0.3276	12377
1735683960	0.3265	-0.0075	-2.25	0.32	0.327	0.32	59116
1735597740	0.334	0.0066	2.02	0.315	0.334	0.315	33500
1735338000	0.3274	0.0035	1.08	0.3222	0.33	0.312428	74148
1735252020	0.3239	-0.0067	-2.03	0.3222	0.3348	0.313	6578
1735078200	0.3306	0.0146	4.62	0.3279	0.3306	0.3279	10000
1734992400	0.316	-0.018	-5.39	0.32	0.32605	0.3154	109300
1734733200	0.334	0.0073	2.23	0.325	0.334	0.32125	49852
1734646800	0.3267	0.0013	0.40	0.32676	0.32676	0.32005	1752
1734560940	0.3254	-0.0124	-3.67	0.338	0.338	0.321	22469
1734474360	0.3378	0.0003	0.09	0.3355	0.34	0.33405	45875
1734388140	0.3375	-0.0129	-3.68	0.34736	0.352	0.334	16392
1734128940	0.3504	0.0004	0.11	0.3553	0.3617	0.346954	89761
1734042480	0.35	0	0.00	0.35	0.3559	0.35	71840
1733955900	0.35	0.007	2.04	0.3275	0.35	0.3275	129685
1733869200	0.343	-0.003	-0.87	0.36	0.36	0.343	119492
1733782800	0.3459999	0.0121599	3.64	0.343827	0.3551	0.3405	45770
1733523600	0.33384	-0.02496	-6.96	0.35	0.35	0.3254	50969
1733437500	0.3588	0.0034	0.96	0.3549	0.3588	0.35	6500
1733350980	0.3554	-0.0115	-3.13	0.3511	0.3587	0.3501	61945
1733264700	0.3669	0.0091	2.54	0.333	0.3669	0.333	50249

Lumina Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관