Soma Gold Corporation (QX)【SMAGF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Soma Gold Corporation (QX) (SMAGF)
Soma Gold Corporation (QX) (SMAGF) 과거

Soma Gold Corporation (QX) (SMAGF)

0.38

0.00

(0.00%)

마감 04 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04095	-9.72799619907	0.42095	0.43815	0.38	44265	0.40719288	CS
4	-0.05905	-13.449493224	0.43905	0.4655	0.3799	34530	0.42017346	CS
12	0.02	5.55555555556	0.36	0.4655	0.35	22945	0.41396202	CS
26	-0.0185	-4.64240903388	0.3985	0.4655	0.3088	25108	0.38918879	CS
52	-0.09995	-20.8250859465	0.47995	0.5047	0.3039	27099	0.40161087	CS
156	0.105	38.1818181818	0.275	0.537	0.1713	23247	0.35829393	CS
260	0.079099	26.287383558	0.300901	0.537	0.1713	21296	0.34932299	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264580	0.38	0	0.00	0.38	0.38	0.38	0
1733178180	0.38	-0.0392	-9.35	0.4	0.4	0.38	63050
1732918200	0.4192	-0.0038	-0.90	0.42165	0.4262	0.4148	38910
1732746540	0.423	-0.002	-0.47	0.43815	0.43815	0.423	45000
1732660140	0.425	-0.0121	-2.77	0.42095	0.4335	0.42095	30100
1732573560	0.4371	-0.0209	-4.56	0.435	0.4371	0.435	6091
1732314000	0.458	0.023	5.29	0.43	0.4655	0.43	6300
1732227900	0.435	-0.0122	-2.73	0.455	0.455	0.435	11750
1732141740	0.4472	-0.0028	-0.62	0.454	0.454	0.4472	29100
1732054800	0.45	0.0361	8.72	0.449	0.454	0.44	67600
1731968640	0.4139	0.0084	2.07	0.4139	0.4139	0.4139	2500
1731709260	0.4055	0.0215	5.60	0.41047	0.41096	0.4055	29000
1731622800	0.384	-0.0078	-1.99	0.3847999	0.403	0.384	2200
1731536760	0.3918	-0.0179	-4.37	0.394	0.3948	0.38433	6100
1731450480	0.4097	-0.01215	-2.88	0.4109999	0.4109999	0.3799	100000
1731363600	0.42185	-0.00315	-0.74	0.4109999	0.42185	0.4109999	90233
1731104940	0.425	0	0.00	0.425	0.425	0.425	0
1731018540	0.425	-0.0005	-0.12	0.425	0.425	0.425	1300
1730931600	0.4255	-0.0036	-0.84	0.4109999	0.4298	0.4109999	72300
1730845680	0.4291	-0.01022	-2.33	0.43905	0.43905	0.4291	20000
1730759160	0.43932	0.02032	4.85	0.43932	0.43932	0.43932	3000
1730496180	0.419	0	0.00	0.419	0.419	0.419	0
1730409780	0.419	-0.004	-0.95	0.42	0.431382	0.412	44100
1730323500	0.423	-0.0322	-7.07	0.46	0.46	0.423	22240
1730237100	0.4552	0	0.00	0.4552	0.4552	0.4552	0
1730150700	0.4552	0	0.00	0.4552	0.4552	0.4552	0
1729891500	0.4552	0.0052	1.16	0.4552	0.4552	0.4552	300
1729805160	0.45	-0.0008	-0.18	0.441	0.45348	0.441	39500
1729718940	0.4508	-0.002396	-0.53	0.4505	0.4508	0.4505	10400
1729632300	0.453196	0.033196	7.90	0.4515	0.45623	0.4515	47620
1729545600	0.42	0	0.00	0.42	0.42	0.42	0
1729286400	0.42	0.0325	8.39	0.4242	0.4242	0.42	5110
1729200000	0.3875	-0.0075	-1.90	0.396	0.396	0.3875	15994
1729113960	0.395	-0.015	-3.66	0.395	0.395	0.395	400
1729027680	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2530
1728940800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1728681600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1728595200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1728508800	0.4099999	0.0079999	1.99	0.4099999	0.4099999	0.4099999	2625
1728422580	0.402	-0.024	-5.63	0.402	0.402	0.402	2000
1728336420	0.426	0	0.00	0.426	0.426	0.426	0
1728077220	0.426	0.0127	3.07	0.4197	0.426	0.4197	13490
1727990760	0.4133	0.0033001	0.80	0.4203	0.4203	0.4125	32300
1727904000	0.4099999	0.0098999	2.47	0.4099999	0.4099999	0.4099999	5000
1727818140	0.4001	0.0001	0.03	0.4099999	0.4099999	0.3921	1525
1727731380	0.4	0.0165	4.30	0.4	0.4	0.4	4500
1727472000	0.3835	-0.0065	-1.67	0.3835	0.3835	0.3835	8000
1727386200	0.39	0.01974	5.33	0.4152	0.4152	0.39	8575
1727299200	0.37026	0.00026	0.07	0.3859	0.3859	0.37026	1780
1727212800	0.37	-0.02	-5.13	0.3735	0.38	0.37	53550
1727126400	0.39	0	0.00	0.39	0.39	0.39	0
1726867200	0.39	0.02005	5.42	0.3746	0.39	0.3746	15900
1726781220	0.36995	0.00205	0.56	0.3841	0.3841	0.36995	29200
1726694640	0.3679	0	0.00	0.3679	0.3679	0.3679	0
1726608240	0.3679	-0.0023	-0.62	0.3705	0.3705	0.3679	11686
1726521720	0.3701999	-0.0063	-1.67	0.35	0.3701999	0.35	23300
1726262940	0.3765	0.0165	4.58	0.3742	0.3765	0.3742	2800
1726176540	0.36	0.029	8.76	0.36	0.3713	0.36	26500
1726089960	0.331	0	0.00	0.331	0.331	0.331	0
1726003560	0.331	0	0.00	0.331	0.331	0.331	0
1725917160	0.331	-0.0193	-5.51	0.331	0.331	0.331	10000
1725658020	0.3503	-5.0E-5	-0.01	0.3503	0.3503	0.3503	3400
1725571440	0.35035	0.04035	13.02	0.3333	0.35035	0.3323999	91083
1725485280	0.31	0	0.00	0.31	0.31	0.31	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관