Thunder Mountain Gold Inc (QB)【THMG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Thunder Mountain Gold Inc (QB) (THMG)
Thunder Mountain Gold Inc (QB) (THMG) 과거

Thunder Mountain Gold Inc (QB) (THMG)

0.03

-0.016

(-34.78%)

마감 19 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0123	-29.0780141844	0.0423	0.047805	0.03	7467	0.04350893	CS
4	-0.0076	-20.2127659574	0.0376	0.055	0.025	24976	0.05033252	CS
12	-0.0091	-23.273657289	0.0391	0.055	0.025	38163	0.04135083	CS
26	-0.0097	-24.4332493703	0.0397	0.0595	0.0204	34648	0.04129931	CS
52	-0.022	-42.3076923077	0.052	0.0595	0.0204	25138	0.04090878	CS
156	-0.1	-76.9230769231	0.13	0.2	0.0204	21250	0.07228171	CS
260	-0.08	-72.7272727273	0.11	0.3381	0.0204	22281	0.12012905	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731968640	0.03	-0.016	-34.78	0.042	0.042	0.03	61900
1731709200	0.046	0	0.00	0.046	0.046	0.046	0
1731622800	0.046	6.0E-5	0.13	0.047805	0.047805	0.046	2400
1731536760	0.04594	0.00364	8.61	0.04594	0.04594	0.04594	5000
1731450000	0.0423	0	0.00	0.0423	0.0423	0.0423	0
1731363600	0.0423	-0.0055	-11.51	0.0423	0.0423	0.0423	15000
1731104940	0.0478	0	0.00	0.0478	0.0478	0.0478	0
1731018540	0.0478	-0.0008	-1.65	0.0478	0.0478	0.0478	8000
1730931600	0.0486	-0.0014	-2.80	0.0497999	0.055	0.0486	30311
1730845680	0.05	0.0085	20.48	0.05	0.05	0.05	75500
1730755620	0.0415	0	0.00	0.0415	0.0415	0.0415	0
1730496420	0.0415	-0.006375	-13.32	0.047875	0.049	0.0415	4250
1730409780	0.047875	0.002125	4.64	0.043625	0.047875	0.043625	5000
1730323500	0.04575	-0.00325	-6.63	0.047875	0.049	0.04575	4500
1730237280	0.049	0.0060001	13.95	0.044	0.049	0.0434999	15200
1730150880	0.0429999	-0.012	-21.82	0.0484	0.0497999	0.0429999	31100
1729891500	0.055	0.0148	36.82	0.055	0.055	0.055	500
1729805100	0.0402	0	0.00	0.0402	0.0402	0.0402	0
1729718700	0.0402	0	0.00	0.0402	0.0402	0.0402	0
1729632300	0.0402	-0.0148	-26.91	0.05	0.05	0.0402	9900
1729545600	0.055	0.0139	33.82	0.0376	0.055	0.025	143000
1729286400	0.0411	0.0021	5.38	0.0437	0.0437	0.04007	21640
1729200360	0.039	0	0.00	0.039	0.039	0.039	0
1729113960	0.039	-0.002125	-5.17	0.0429999	0.0429999	0.039	11000
1729027680	0.041125	0.001125	2.81	0.041125	0.041125	0.041125	4400
1728941220	0.04	-0.0146	-26.74	0.04	0.04	0.04	13000
1728681900	0.0546	0.0104	23.53	0.04	0.0546	0.04	54460
1728595200	0.0442	0	0.00	0.0442	0.0442	0.0442	0
1728508800	0.0442	0	0.00	0.0442	0.0442	0.0442	0
1728422400	0.0442	0	0.00	0.0442	0.0442	0.0442	0
1728336000	0.0442	0.00291	7.05	0.0442	0.0442	0.04265	13000
1728077220	0.04129	-0.00296	-6.69	0.04129	0.04129	0.04129	10000
1727990760	0.04425	0.00975	28.26	0.04425	0.04425	0.04425	2000
1727904000	0.0345	-0.00765	-18.15	0.039375	0.04425	0.0345	7062
1727818140	0.04215	-0.0001	-0.24	0.04215	0.04215	0.04215	1300
1727731380	0.04225	0.00225	5.63	0.04225	0.04225	0.04225	360
1727472000	0.04	0.0011001	2.83	0.0388999	0.0400999	0.0388999	318796
1727386200	0.0388999	0.0036749	10.43	0.0388999	0.0388999	0.0388999	200000
1727299740	0.035225	0	0.00	0.035225	0.035225	0.035225	0
1727213340	0.035225	0	0.00	0.035225	0.035225	0.035225	0
1727126940	0.035225	-0.00245	-6.50	0.035225	0.035225	0.035225	7100
1726867200	0.037675	-0.001225	-3.15	0.037675	0.037675	0.037675	7100
1726781220	0.0388999	0.0048999	14.41	0.0388999	0.0388999	0.0388999	10000
1726694460	0.034	0	0.00	0.0341	0.035225	0.034	20000
1726608240	0.034	-0.0049	-12.60	0.034	0.034	0.034	600
1726521720	0.0388999	0.0058999	17.88	0.037675	0.0388999	0.03743	32000
1726262940	0.033	0	0.00	0.033	0.033	0.033	0
1726176540	0.033	0	0.00	0.033	0.033	0.033	0
1726090140	0.033	-0.0069	-17.29	0.033	0.033	0.033	14000
1726003560	0.0399	0	0.00	0.0399	0.0399	0.0399	0
1725917160	0.0399	0.0074	22.77	0.0399	0.0399	0.0399	12000
1725658080	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1725571680	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1725485280	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1725398880	0.0325	-0.005	-13.33	0.0375	0.0375	0.0261	252657
1725053340	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1724966940	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1724880540	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1724794140	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1724707740	0.0375	-0.00112	-2.90	0.0391	0.0391	0.0375	49900
1724448540	0.03862	0	0.00	0.03862	0.03862	0.03862	0
1724362140	0.03862	0.00112	2.99	0.03862	0.03862	0.03862	1000
1724275680	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1724189280	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1724102880	0.0375	0	0.00	0.0375	0.0375	0.0375	34000

Thunder Mountain Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관