Orezone Gold Corp (QX)【ORZCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Orezone Gold Corp (QX) (ORZCF)
Orezone Gold Corp (QX) (ORZCF) 과거

Orezone Gold Corp (QX) (ORZCF)

0.4644

0.00213

(0.46%)

마감 12 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0386	-7.67395626243	0.503	0.504	0.46	33111	0.48660641	CS
4	-0.0237	-4.85556238476	0.4881	0.51155	0.41	41510	0.46700761	CS
12	-0.0828	-15.1315789474	0.5472	0.65	0.40395	48038	0.53543291	CS
26	-0.0248	-5.06950122649	0.4892	0.65	0.40395	38476	0.52756018	CS
52	-0.1256	-21.2881355932	0.59	0.693	0.40395	42377	0.56312797	CS
156	-0.5156	-52.612244898	0.98	1.43	0.40395	39269	0.82397191	CS
260	-0.0372	-7.41626794258	0.5016	1.43	0.141	49012	0.8109992	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733955900	0.4644	0.00213	0.46	0.4624	0.4644	0.46	16631
1733869200	0.46227	-0.03028	-6.15	0.4759	0.4824	0.46227	25030
1733782800	0.49255	0.013228	2.76	0.4793	0.499006	0.4793	28825
1733523600	0.479322	-0.011978	-2.44	0.48	0.488	0.479	7650
1733437500	0.4913	-0.0117	-2.33	0.504	0.504	0.483	103605
1733350980	0.503	-0.0085	-1.66	0.503	0.503	0.503	443
1733264700	0.5115	0.0213	4.35	0.4988	0.5115499	0.4988	110100
1733178180	0.4902	0.0077	1.60	0.482	0.4994	0.482	72001
1732918200	0.4825	0.02864	6.31	0.4945	0.4994	0.4825	3852
1732746540	0.45386	-0.00154	-0.34	0.4849	0.4849	0.45386	73358
1732660140	0.4554	0.0304	7.15	0.4268	0.4554	0.4218	26235
1732573560	0.425	-0.01415	-3.22	0.4515	0.4515	0.4149	10500
1732314000	0.43915	0.00555	1.28	0.435805	0.43915	0.435805	13860
1732227900	0.4336	0.0046	1.07	0.4339	0.4339	0.4336	2300
1732141740	0.429	0.0092	2.19	0.4446	0.45	0.42	20328
1732054800	0.4198	-0.02995	-6.66	0.44	0.4516	0.4099999	132655
1731968640	0.44975	-0.01376	-2.97	0.4648	0.4751	0.44	57712
1731709260	0.46351	-0.00649	-1.38	0.45975	0.4714	0.45975	11600
1731622800	0.47	-0.001429	-0.30	0.4701	0.4813	0.47	14100
1731536760	0.471429	-0.035771	-7.05	0.4881	0.4941	0.471	74529
1731450480	0.5072	-0.0018	-0.35	0.427	0.5099	0.427	84215
1731363600	0.509	-0.021	-3.96	0.5124	0.5124	0.4983	39220
1731104400	0.53	0.005	0.95	0.54	0.54	0.51995	32894
1731018540	0.525	0.0135	2.64	0.54	0.546	0.52145	22229
1730931600	0.5115	-0.0106	-2.03	0.5141	0.5221	0.5011	18379
1730845680	0.5221	-0.0079	-1.49	0.53	0.5355	0.52	84253
1730759160	0.53	0.0079	1.51	0.49005	0.5333	0.49005	26162
1730496420	0.5221	-0.0249	-4.55	0.465	0.53448	0.465	1474
1730409780	0.547	-0.0002	-0.04	0.5312	0.547	0.5244	32847
1730323500	0.5472	-0.0028	-0.51	0.5243	0.5648	0.5243	3500
1730237280	0.55	0.0004	0.07	0.55	0.5544	0.5495	12231
1730150880	0.5496	-0.0171	-3.02	0.551	0.5709999	0.5393	43409
1729891500	0.5667	-0.00601	-1.05	0.58	0.58	0.5525	47318
1729805160	0.57271	0.00181	0.32	0.5786	0.5786	0.57271	14225
1729718940	0.5709	-0.0159	-2.71	0.578	0.578	0.5453	80496
1729632300	0.5868	-0.001	-0.17	0.588	0.60785	0.5591	111350
1729545600	0.5878	0.0261	4.65	0.576	0.5953	0.576	136748
1729286400	0.5617	0.0266	4.97	0.5351	0.5721	0.5351	82394
1729200000	0.5351	0.00735	1.39	0.5289	0.54005	0.52	10880
1729113960	0.52775	-0.00115	-0.22	0.5309	0.5376	0.5225	12610
1729027680	0.5289	0.0099	1.91	0.495	0.54005	0.495	16460
1728941220	0.519	-0.01425	-2.67	0.55606	0.55606	0.519	5250
1728681900	0.53325	-0.00795	-1.47	0.5504	0.5504	0.53325	74018
1728595560	0.5412	0.00135	0.25	0.541	0.5412	0.5362	49320
1728508800	0.53985	-0.02195	-3.91	0.5521	0.5521	0.529	43490
1728422580	0.5618	-0.0107	-1.87	0.5676	0.5677	0.5329	262154
1728336000	0.5725	-0.0775	-11.92	0.4707	0.5725	0.4039499	242441
1728077220	0.65	0.04	6.56	0.612	0.65	0.611815	12700
1727990760	0.61	0.02	3.39	0.6028	0.613815	0.6028	11700
1727904000	0.59	0.0018001	0.31	0.58	0.59345	0.58	42600
1727818140	0.5881999	0.0243999	4.33	0.5802	0.595	0.578	101360
1727731380	0.5638	-0.0219	-3.74	0.57985	0.58059	0.5638	27044
1727472000	0.5857	-0.0321	-5.20	0.583	0.593	0.58	6799
1727386200	0.6178	0.0267	4.52	0.605805	0.6178	0.6002	40975
1727299200	0.5911	0.017425	3.04	0.5724	0.6051	0.5724	74370
1727212800	0.573675	0.020175	3.64	0.553	0.573675	0.5485	67454
1727126940	0.5535	-0.0015	-0.27	0.5531	0.5755	0.553	27000
1726867200	0.555	0.0009	0.16	0.56	0.5656	0.55	21618
1726781220	0.5541	0.00728	1.33	0.561	0.5699999	0.54	14700
1726694460	0.54682	0.00242	0.44	0.5472	0.5472	0.5401	7300
1726608240	0.5444	-0.0113	-2.03	0.5494	0.5494	0.5444	6500
1726521720	0.5557	0.0028001	0.51	0.55665	0.55665	0.5495	13950
1726262940	0.5528999	-0.0113	-2.00	0.5642	0.5642	0.542	14020
1726176540	0.5642	0.0524	10.24	0.5	0.5642	0.5	27062

Orezone Gold (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관