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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Orezone Gold Corp (QX) (ORZCF)

0.589

0.01545

( 2.69% )

업데이트: 00:07:22

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.045	-7.09779179811	0.634	0.634	0.535	85377	0.57068147	CS
4	0.079	15.4901960784	0.51	0.648	0.49	50709	0.58627811	CS
12	0.1097	22.8875443355	0.4793	0.648	0.401	42093	0.51239233	CS
26	0.06655	12.7380610585	0.52245	0.65	0.401	42988	0.52586291	CS
52	0.0151	2.63112040425	0.5739	0.67	0.401	45048	0.55068184	CS
156	-0.551	-48.3333333333	1.14	1.43	0.401	39725	0.79075336	CS
260	0.26316	80.7635649398	0.32584	1.43	0.141	48751	0.81896071	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.57355	0.0055501	0.98	0.5813	0.5813	0.5702	41302
1740695340	0.5679999	-0.0026	-0.46	0.535	0.5772	0.535	170347
1740608400	0.5706	-0.0014	-0.24	0.5798	0.5814	0.5653	70230
1740522480	0.5719999	-0.0018	-0.31	0.5774	0.5852	0.5699999	60099
1740435600	0.5738	-0.066722	-10.42	0.634	0.634	0.5699	84906
1740176400	0.640522	0.000422	0.07	0.6455999	0.6455999	0.6223	53577
1740090480	0.6401	0.0117	1.86	0.6217	0.648	0.6217	17434
1740003960	0.6284	0.0025	0.40	0.633	0.641888	0.6245	59079
1739917740	0.6259	0.030214	5.07	0.642	0.642	0.5934199	62094
1739572020	0.595686	-0.034314	-5.45	0.624082	0.6388	0.591	45126
1739485320	0.63	0.0172	2.81	0.593	0.6393	0.593	79789
1739398920	0.6128	0.018675	3.14	0.5757	0.6159	0.5757	34700
1739312940	0.594125	0.000125	0.02	0.5937	0.594125	0.5937	13628
1739226000	0.594	0.0266	4.69	0.58	0.594	0.58	19400
1738967160	0.5674	0.0026	0.46	0.5629999	0.59	0.5629999	24013
1738880400	0.5648	0.016258	2.96	0.56	0.5648	0.56	11000
1738794000	0.548542	0.037092	7.25	0.5121	0.56	0.5121	61611
1738708080	0.51145	0.02145	4.38	0.5056	0.5197	0.505	51193
1738621740	0.49	-0.02	-3.92	0.51	0.51	0.49	3950
1738362000	0.51	0.01	2.00	0.5	0.51	0.49065	54962
1738276080	0.5	0.025974	5.48	0.488612	0.51	0.488612	10038
1738189740	0.474026	0.005686	1.21	0.47995	0.47995	0.474026	17362
1738103280	0.46834	-0.01066	-2.23	0.476	0.476	0.4639	11350
1738016820	0.479	-0.0155	-3.13	0.5	0.5	0.475	63950
1737757440	0.4945	0.0075	1.54	0.492	0.5	0.486	46470
1737671220	0.487	0.0139	2.94	0.48	0.487	0.476	27865
1737584640	0.4731	-0.0088	-1.83	0.47	0.4896	0.47	10882
1737498540	0.4819	0.0219	4.76	0.4615	0.49	0.4615	28000
1737152880	0.46	-0.0272	-5.58	0.477	0.48	0.46	28665
1737066420	0.4872	0.0122	2.57	0.4872	0.4872	0.4872	10600
1736979780	0.475	0	0.00	0.475	0.475	0.475	0
1736893380	0.475	0.025	5.56	0.46	0.4799	0.46	8454
1736806800	0.45	-0.0237	-5.00	0.45	0.45	0.45	200
1736547720	0.4737	-0.0263	-5.26	0.5	0.5	0.468	17999
1736375340	0.5	0.0608	13.84	0.44	0.5	0.44	101103
1736288940	0.4392	-0.0103	-2.29	0.445	0.445	0.4349	93000
1736202360	0.4495	-0.0157	-3.37	0.422	0.459	0.422	3585
1735942980	0.4652	-0.008	-1.69	0.4652	0.4652	0.4652	5100
1735856700	0.4732	0.03025	6.83	0.4736	0.4736	0.467	2710
1735683960	0.44295	0.01415	3.30	0.4387	0.44295	0.4331	10521
1735597740	0.4288	0.0117	2.81	0.4202	0.4335	0.4109	102716
1735338000	0.4171	-0.017818	-4.10	0.4301	0.4301	0.4171	22501
1735252020	0.434918	0.004918	1.14	0.4519	0.452	0.434918	17450
1735078800	0.43	0	0.00	0.43	0.43	0.43	0
1734992400	0.43	-0.01004	-2.28	0.427014	0.435	0.427014	9606
1734733200	0.44004	0.02994	7.30	0.4379	0.4515	0.4358	100210
1734646800	0.4101	-0.009	-2.15	0.42	0.42	0.4101	101178
1734560940	0.4190999	-0.0196	-4.47	0.4365	0.4398	0.401	31030
1734474360	0.4387	-0.0073	-1.64	0.4335	0.4387	0.4335	4507
1734388140	0.446	-0.0015	-0.34	0.435	0.4464	0.4325	56996
1734128940	0.4475	-0.0045	-1.00	0.44	0.4475	0.4336	130407
1734042480	0.452	-0.0124	-2.67	0.45	0.4556	0.44	67570
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

Orezone Gold (QX)

Kelyniam Global (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관