Resolute Mining Ltd (PK)【RMGGF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Resolute Mining Ltd (PK) (RMGGF)
Resolute Mining Ltd (PK) (RMGGF) 과거

Resolute Mining Ltd (PK) (RMGGF)

0.28

0.00

(0.00%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0641	29.689671144	0.2159	0.28	0.2159	3752	0.24128984	CS
4	-0.2387	-46.0188933873	0.5187	0.52	0.2159	23267	0.36067507	CS
12	-0.14	-33.3333333333	0.42	0.59179	0.2159	14605	0.41817964	CS
26	-0.0679	-19.5171026157	0.3479	0.59179	0.2159	11399	0.41204263	CS
52	0.0215	8.31721470019	0.2585	0.59179	0.2041	10451	0.36731971	CS
156	-0.0174	-5.8507061197	0.2974	0.59179	0.102717	12668	0.25629613	CS
260	-0.46	-62.1621621622	0.74	1.07	0.102717	19957	0.51050522	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314300	0.28	0	0.00	0.28	0.28	0.28	0
1732227900	0.28	0.02	7.69	0.28	0.28	0.28	1000
1732141740	0.26	0.02	8.33	0.26	0.26	0.26	5000
1732055040	0.24	0	0.00	0.24	0.24	0.24	0
1731968640	0.24	0.0241	11.16	0.2411	0.2411	0.24	4000
1731709260	0.2159	-0.0331	-13.29	0.2159	0.2159	0.2159	5006
1731622800	0.249	-0.021	-7.78	0.26	0.26	0.249	31868
1731536760	0.27	-0.0084	-3.02	0.27	0.27	0.27	5001
1731450480	0.2784	-0.0116	-4.00	0.31	0.31	0.2784	3100
1731363600	0.29	-0.21	-42.00	0.29705	0.32	0.29	107958
1731104760	0.5	0	0.00	0.5	0.5	0.5	0
1731018360	0.5	0	0.00	0.5	0.5	0.5	0
1730931960	0.5	0	0.00	0.5	0.5	0.5	0
1730845560	0.5	0	0.00	0.5	0.5	0.5	0
1730759160	0.5	-0.01	-1.96	0.5	0.5	0.5	33009
1730496180	0.51	0	0.00	0.51	0.51	0.51	0
1730409780	0.51	-0.0087	-1.68	0.52	0.52	0.51	45000
1730323680	0.5187	0	0.00	0.5187	0.5187	0.5187	0
1730237280	0.5187	-0.0713	-12.08	0.5187	0.5187	0.5187	14999
1730150760	0.59	0	0.00	0.59	0.59	0.59	0
1729891560	0.59	0	0.00	0.59	0.59	0.59	0
1729805160	0.59	0	0.00	0.59	0.59	0.59	1200
1729718940	0.59	-0.00179	-0.30	0.59	0.59	0.59	11965
1729632300	0.59179	0.0207901	3.64	0.59179	0.59179	0.59179	2000
1729545600	0.5709999	0	0.00	0.5709999	0.5709999	0.5709999	3800
1729286400	0.5709999	0.0206999	3.76	0.5702	0.5709999	0.5702	10000
1729200360	0.5503	0	0.00	0.5503	0.5503	0.5503	0
1729113960	0.5503	0.068855	14.30	0.5503	0.5503	0.5503	512
1729027560	0.481445	0	0.00	0.481445	0.481445	0.481445	0
1728941160	0.481445	0	0.00	0.481445	0.481445	0.481445	0
1728681960	0.481445	0	0.00	0.481445	0.481445	0.481445	0
1728595560	0.481445	0.063145	15.10	0.481445	0.481445	0.481445	4815
1728508800	0.4183	-0.0588	-12.32	0.4183	0.4183	0.4183	900
1728422820	0.4771	0	0.00	0.4771	0.4771	0.4771	0
1728336420	0.4771	0	0.00	0.4771	0.4771	0.4771	0
1728077220	0.4771	-0.00415	-0.86	0.4771	0.4771	0.4771	178
1727990760	0.48125	-0.02535	-5.00	0.488	0.488	0.48125	600
1727904540	0.5066	0	0.00	0.5066	0.5066	0.5066	0
1727818140	0.5066	0.00257	0.51	0.5066	0.5066	0.5066	200
1727731380	0.50403	-7.0E-5	-0.01	0.50403	0.50403	0.50403	100
1727472600	0.5041	0	0.00	0.5041	0.5041	0.5041	0
1727386200	0.5041	0	0.00	0.5041	0.5041	0.5041	64500
1727299200	0.5041	0.00917	1.85	0.4801	0.5041	0.4801	300
1727212800	0.49493	0.00743	1.52	0.49	0.49493	0.49	11339
1727126400	0.4875	0	0.00	0.4875	0.4875	0.4875	0
1726867200	0.4875	0.0075	1.56	0.4827	0.4875	0.4827	300
1726781340	0.48	0	0.00	0.48	0.48	0.48	0
1726694940	0.48	0	0.00	0.48	0.48	0.48	0
1726608540	0.48	0	0.00	0.48	0.48	0.48	0
1726522140	0.48	0	0.00	0.48	0.48	0.48	0
1726262940	0.48	0.06	14.29	0.4513	0.48	0.4513	49900
1726176300	0.42	0	0.00	0.42	0.42	0.42	0
1726089900	0.42	0	0.00	0.42	0.42	0.42	0
1726003500	0.42	-0.0037	-0.87	0.42	0.42	0.42	5000
1725892200	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1725633000	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1725546600	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1725460200	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1725373800	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1725028200	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1724941800	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1724855400	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1724769000	0.4237	0	0.00	0.4237	0.4237	0.4237	0
1724682600	0.4237	0	0.00	0.4237	0.4237	0.4237	0

Resolute Mining (PK)

Companhia Brasileira de ... ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관