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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Thesis Gold Inc (QX) (THSGF)

0.4489

0.0139

( 3.20% )

업데이트: 01:57:52

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0021	-0.465631929047	0.451	0.4571	0.423	17969	0.43535683	CS
4	-0.1056	-19.0441839495	0.5545	0.5755	0.423	40082	0.47785352	CS
12	-0.0811	-15.3018867925	0.53	0.7599	0.423	46343	0.60017013	CS
26	-0.0811	-15.3018867925	0.53	0.7599	0.42	30950	0.57707042	CS
52	0.02105	4.91994858011	0.42785	0.7599	0.272	27226	0.51214682	CS
156	-2.6011	-85.2819672131	3.05	3.05	0.272	16815	0.60427535	CS
260	-2.6011	-85.2819672131	3.05	3.05	0.272	16663	0.60427535	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730409780	0.5709999	-0.0436	-7.09	0.61	0.61	0.56	159898
1730323500	0.6146	-0.0354	-5.45	0.631	0.6553	0.6146	20572
1730237280	0.65	0.00277	0.43	0.63	0.662615	0.63	52900
1730150880	0.64723	0.00323	0.50	0.66	0.66	0.6365	131307
1729891500	0.644	-0.0217	-3.26	0.6556	0.6556	0.63	67605
1729805160	0.6657	0.0007	0.11	0.665	0.67	0.66	16334
1729718940	0.665	-0.045	-6.34	0.71	0.71	0.66	41969
1729632300	0.71	0.0381	5.67	0.7008	0.71	0.675	45580
1729545600	0.6719	0.0219	3.37	0.6401	0.673	0.6401	43808
1729286400	0.65	-0.005	-0.76	0.65	0.672	0.645	113738
1729200000	0.655	-0.0149	-2.22	0.6914	0.6914	0.6509	53341
1729113960	0.6699	0.0399	6.33	0.635	0.6699	0.6316	62641
1729027680	0.63	-0.03472	-5.22	0.65	0.65	0.63	23111
1728941220	0.66472	0.02372	3.70	0.64935	0.67	0.649	33367
1728681900	0.641	0.0106	1.68	0.65	0.65	0.6375	21139
1728595560	0.6304	-0.01165	-1.81	0.6304	0.6304	0.6304	1269
1728508800	0.64205	-0.03175	-4.71	0.6477	0.6477	0.64205	692
1728422580	0.6738	-0.0212	-3.05	0.7245	0.7245	0.65315	165958
1728336000	0.6949999	0.0274999	4.12	0.67	0.6974	0.67	22986
1728077220	0.6675	0.0325	5.12	0.6277	0.6981	0.6277	125973
1727990760	0.635	-0.065	-9.29	0.7	0.7	0.635	66967
1727904000	0.7	0.04244	6.45	0.6654	0.7	0.66515	54491
1727818140	0.65756	0.01498	2.33	0.66	0.6676	0.6328	112200
1727731380	0.64258	0.03158	5.17	0.67	0.67	0.6229	13200
1727472000	0.611	-0.0589	-8.79	0.635	0.635	0.611	14432
1727386200	0.6699	0.0215	3.32	0.685	0.687	0.6582	34200
1727299200	0.6484	-0.0566	-8.03	0.703	0.71041	0.646	46002
1727212800	0.705	0.0369	5.52	0.6825	0.7109	0.6825	33955
1727126940	0.6681	-0.0374	-5.30	0.7134	0.7599	0.65097	92173
1726867200	0.7055	0.0435	6.57	0.71	0.713	0.6994	28084
1726781220	0.662	0.022	3.44	0.64	0.662	0.6384	11491
1726694460	0.64	0.0127	2.02	0.61736	0.6675	0.611	11084
1726608240	0.6273	0.0147	2.40	0.61	0.63	0.6002999	58377
1726521720	0.6126	0.0126	2.10	0.6	0.619	0.6	68478
1726262940	0.6	0.02	3.45	0.59	0.6	0.5810999	60937
1726176540	0.58	0.0362001	6.66	0.558955	0.58	0.558955	13592
1726090140	0.5437999	0.0031999	0.59	0.53	0.5437999	0.523	6659
1726003500	0.5406	0.0049	0.91	0.5406	0.5406	0.5406	1098
1725917160	0.5357	-0.022492	-4.03	0.5441	0.5441	0.5357	3381
1725658020	0.558192	0.002992	0.54	0.5511	0.558192	0.541	6256
1725571440	0.5552	0.01844	3.44	0.5635	0.5635	0.5552	18781
1725485040	0.53676	0.00576	1.08	0.53676	0.53676	0.53676	1000

Thesis Gold (QX)

Globetronics Technology ... (PK)

Ormat Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관