Thesis Gold Inc (QX)【THSGF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Thesis Gold Inc (QX) (THSGF)
Thesis Gold Inc (QX) (THSGF) 과거

Thesis Gold Inc (QX) (THSGF)

0.4393

-0.0062

(-1.39%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0393	9.825	0.4	0.458	0.36745	54733	0.4109023	CS
4	0.04125	10.3630197211	0.39805	0.458	0.36745	41223	0.40286067	CS
12	-0.08972	-16.9596612604	0.52902	0.557	0.3562	35487	0.43415208	CS
26	-0.0203	-4.41688424717	0.4596	0.7599	0.3562	34572	0.54247285	CS
52	0.0817	22.8467561521	0.3576	0.7599	0.272	28721	0.50663837	CS
156	-1.73239	-79.7715143506	2.17169	2.33825	0.272	18082	0.55019634	CS
260	-2.6107	-85.5967213115	3.05	3.05	0.272	17698	0.58205766	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.4393	-0.0062	-1.39	0.458	0.458	0.4393	26984
1738276080	0.4455	0.06045	15.70	0.406	0.4477	0.378	123656
1738189740	0.38505	0.01655	4.49	0.37045	0.39	0.36745	60376
1738103280	0.3685	-0.0165	-4.29	0.3857	0.3927	0.36845	26661
1738016820	0.385	-0.0105	-2.65	0.3884	0.3991	0.3745	58759
1737757440	0.3955	0.00345	0.88	0.4	0.4	0.39275	4212
1737671220	0.39205	0.0045	1.16	0.39205	0.39205	0.39205	1012
1737584640	0.38755	-0.01235	-3.09	0.3928	0.3928	0.3834	41962
1737498540	0.3999	0.0050001	1.27	0.4	0.4	0.3888	34775
1737152880	0.3948999	0.0049999	1.28	0.383	0.3948999	0.37766	87521
1737066420	0.3899	0.0058	1.51	0.39505	0.4069999	0.37915	21520
1736979720	0.3841	-0.0059	-1.51	0.395	0.3976	0.3788	43016
1736893380	0.39	0.00734	1.92	0.3701	0.3905	0.3701	13478
1736806800	0.38266	-0.02374	-5.84	0.4045	0.4045	0.378	18006
1736547720	0.4064	-0.00315	-0.77	0.4055	0.422	0.4055	154100
1736375340	0.40955	0.00455	1.12	0.4099999	0.4099999	0.40955	3112
1736288940	0.405	-0.0165	-3.91	0.40645	0.40805	0.398	34414
1736202360	0.4215	0.01045	2.54	0.40236	0.4215	0.40236	10449
1735942980	0.41105	-0.00105	-0.25	0.39805	0.41105	0.39805	4978
1735856700	0.4121	0.0219	5.61	0.4006	0.4130499	0.3995	17661
1735683960	0.3902	0.0022	0.57	0.38838	0.39055	0.3824	26898
1735597740	0.388	-0.0083	-2.09	0.3951	0.3951	0.3745	31297
1735338000	0.3963	-0.0065	-1.61	0.3951	0.3963	0.381	30155
1735252020	0.4028	0.003246	0.81	0.3562	0.42	0.3562	38845
1735078200	0.399554	-0.005496	-1.36	0.39825	0.399554	0.39825	2570
1734992400	0.40505	0.00415	1.04	0.4	0.40505	0.4	16055
1734733200	0.4009	0.0041	1.03	0.377	0.4117	0.377	19013
1734646800	0.3968	-0.00385	-0.96	0.391	0.3968	0.3721999	65851
1734560940	0.40065	-0.0111	-2.70	0.42	0.42	0.3941	22702
1734474360	0.41175	-0.01385	-3.25	0.4263	0.4263	0.4089999	18159
1734388140	0.4256	-0.03795	-8.19	0.4472	0.45	0.4256	30206
1734128940	0.46355	-0.01675	-3.49	0.464	0.464	0.46355	9000
1734042480	0.4803	-0.009	-1.84	0.4734	0.4803	0.46785	52013
1733955900	0.4893	0.002	0.41	0.4893	0.4893	0.4893	8015
1733869200	0.4873	0.0173	3.68	0.49	0.4949	0.4742	23549
1733782800	0.47	0.02883	6.53	0.447	0.48003	0.44145	13931
1733523900	0.44117	0	0.00	0.44117	0.44117	0.44117	0
1733437500	0.44117	-0.00583	-1.30	0.44117	0.44117	0.44117	7692
1733350980	0.447	0.012	2.76	0.447	0.45	0.4431	13278
1733264700	0.435	0.012	2.84	0.441	0.441	0.435	7926
1733178180	0.423	-0.0268	-5.96	0.43716	0.4441	0.423	33791
1732918200	0.4498	0.00705	1.59	0.4571	0.4571	0.4496	28000
1732746540	0.44275	-0.00725	-1.61	0.451	0.451	0.44275	2160
1732660140	0.45	0	0.00	0.469	0.4815	0.45	60200
1732573560	0.45	0	0.00	0.45	0.4545	0.45	41876
1732314000	0.45	-0.012	-2.60	0.479	0.479	0.45	31763
1732227900	0.462	-0.0081	-1.72	0.4638	0.47035	0.4541	50940
1732141740	0.4701	-0.02875	-5.76	0.4905	0.4989	0.45	27424
1732054800	0.49885	0.00885	1.81	0.49885	0.49885	0.49885	250
1731968640	0.49	0.00775	1.61	0.49	0.49	0.4715	117921
1731709260	0.48225	-0.01475	-2.97	0.48	0.48225	0.464	41024
1731622800	0.497	0.0335	7.23	0.47772	0.497	0.47772	15900
1731536760	0.4635	-0.0097	-2.05	0.458	0.474	0.458	21824
1731450480	0.4732	-0.01935	-3.93	0.498	0.498	0.4685	154045
1731363600	0.49255	-0.04115	-7.71	0.5343	0.5343	0.49255	35200
1731104400	0.5336999	-0.0358	-6.29	0.52902	0.557	0.507	57134
1731018540	0.5695	-0.0028	-0.49	0.56362	0.5695	0.56362	9100
1730931600	0.5723	0.0123	2.20	0.5545	0.5755	0.54	25076
1730845680	0.56	-0.0192	-3.31	0.551	0.5702	0.551	11173
1730759160	0.5792	-0.0098	-1.66	0.5942499	0.5942499	0.55954	26156
1730496420	0.589	0.0180001	3.15	0.5699999	0.589	0.5699999	4858

Thesis Gold (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관