Gold Terra Resource Corporation (QB)【YGTFF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Gold Terra Resource Corporation (QB) (YGTFF)
Gold Terra Resource Corporation (QB) (YGTFF) 과거

Gold Terra Resource Corporation (QB) (YGTFF)

0.0468

0.00

(0.00%)

마감 15 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0058	14.1463414634	0.041	0.0489	0.0409	23848	0.04194708	CS
4	0.0078	20	0.039	0.0489	0.0365	117222	0.0398498	CS
12	0.0003	0.645161290323	0.0465	0.056	0.0365	157661	0.03995348	CS
26	-0.00915	-16.3538873995	0.05595	0.0632	0.0271	114913	0.03997053	CS
52	0.0052	12.5	0.0416	0.0661	0.0271	97242	0.04331726	CS
156	-0.1682	-78.2325581395	0.215	0.24	0.0271	67720	0.08033731	CS
260	-0.2821	-85.7707509881	0.3289	0.3422	0.0271	70380	0.12582289	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736893200	0.0468	0	0.00	0.0468	0.0468	0.0468	0
1736806800	0.0468	0.0009	1.96	0.04675	0.0489	0.04675	7009
1736547720	0.0459	0.0044	10.60	0.0459	0.0459	0.0459	1250
1736375340	0.0415	0	0.00	0.04117	0.0415	0.04117	6500
1736288940	0.0415	0.003	7.79	0.041	0.0415	0.0409	80633
1736202360	0.0385	0.0005	1.32	0.039	0.039	0.0385	137000
1735942980	0.038	-0.0035	-8.43	0.03965	0.03965	0.038	20681
1735856700	0.0415	0.0019	4.80	0.03898	0.0415	0.03898	8200
1735683960	0.0396	0.00065	1.67	0.0396	0.03965	0.03924	21450
1735597740	0.03895	-0.00245	-5.92	0.0365	0.0391	0.0365	26657
1735338000	0.0414	0.0024101	6.18	0.0371999	0.0414	0.0371999	9050
1735252020	0.0389899	-1.0E-5	-0.03	0.03785	0.0389899	0.03785	21700
1735078800	0.039	0	0.00	0.039	0.039	0.039	0
1734992400	0.039	-0.0025	-6.02	0.039	0.04	0.039	808193
1734733200	0.0415	0.0025	6.41	0.039	0.0422	0.0379	440138
1734646800	0.039	-0.0031	-7.36	0.03725	0.0394	0.03725	102400
1734560940	0.0421	0.0031	7.95	0.039	0.0421	0.039	80000
1734474360	0.039	0	0.00	0.039	0.0422	0.039	104687
1734388140	0.039	-0.0021	-5.11	0.0391	0.0391	0.039	432113
1734128940	0.0411	0.0008	1.99	0.0411	0.0411	0.0411	3171
1734042480	0.0403	0.0013	3.33	0.04085	0.04085	0.0403	17500
1733955900	0.039	-5.0E-5	-0.13	0.039	0.039	0.039	5000
1733869200	0.03905	5.0E-5	0.13	0.0409	0.0427	0.039	310300
1733782800	0.039	-0.00435	-10.03	0.0434999	0.045418	0.039	143094
1733523600	0.04335	0.00435	11.15	0.0411	0.04335	0.04095	40001
1733437500	0.039	-0.0013	-3.23	0.039	0.040475	0.039	347000
1733350980	0.0403	-0.0087	-17.76	0.04218	0.04218	0.039	104610
1733264700	0.049	0.0098	25.00	0.0462	0.049	0.0462	4000
1733177400	0.0392	0	0.00	0.0392	0.0392	0.0392	0
1732918200	0.0392	-0.00085	-2.12	0.0392	0.0392	0.0392	1071
1732746540	0.04005	-0.00195	-4.64	0.04048	0.0407	0.04005	6788
1732660140	0.042	0.002	5.00	0.04216	0.04216	0.042	14000
1732573560	0.04	-0.0011	-2.68	0.042	0.04204	0.04	112000
1732314300	0.0411	0	0.00	0.0411	0.0411	0.0411	0
1732227900	0.0411	0.001613	4.08	0.0431	0.0431	0.0411	7400
1732141740	0.039487	-0.003813	-8.81	0.042	0.0483	0.039	236100
1732054800	0.0433	0.00228	5.56	0.0433	0.0433	0.0433	500
1731968640	0.04102	-0.00098	-2.33	0.042	0.042	0.0402	3255
1731709200	0.042	0	0.00	0.042	0.042	0.042	0
1731622800	0.042	0.003	7.69	0.039	0.042	0.039	458000
1731536760	0.039	0	0.00	0.03675	0.041	0.03675	1062275
1731450480	0.039	0	0.00	0.039	0.039	0.039	118700
1731363600	0.039	-0.0008	-2.01	0.04	0.04	0.039	75571
1731104400	0.0398	0.00036	0.91	0.039	0.0399	0.039	605596
1731018540	0.03944	-1.0E-5	-0.03	0.039	0.0396	0.039	107500
1730931600	0.03945	0.0001201	0.31	0.039	0.0399	0.039	40000
1730845680	0.0393299	-0.00037	-0.93	0.03955	0.03955	0.0393299	14000
1730759160	0.0397	0.00016	0.40	0.041	0.0423	0.039	37100
1730496420	0.03954	0.00024	0.61	0.04	0.0425	0.03936	97321
1730409780	0.0393	0.0002	0.51	0.0392	0.0393	0.039	459999
1730323500	0.0391	-0.0018	-4.40	0.0391	0.0391	0.0391	323
1730237280	0.0409	0.00024	0.59	0.0409	0.0409	0.0409	500
1730150880	0.04066	0.00166	4.26	0.04026	0.0429999	0.039	253150
1729891500	0.039	-0.0034	-8.02	0.0433	0.0433	0.039	321500
1729805160	0.0424	0.0004	0.95	0.056	0.056	0.04	45110
1729718940	0.042	-0.0017	-3.89	0.0417	0.044	0.039	665711
1729632300	0.0437	0.002	4.80	0.0465	0.0478	0.042	172549
1729545600	0.0417	-0.0022	-5.01	0.0439	0.0485	0.04165	60732
1729286400	0.0439	0.0049	12.56	0.0385	0.0509	0.0385	117600
1729200000	0.039	-0.0016	-3.94	0.0406	0.04485	0.039	522000
1729113960	0.0406	0.0021	5.45	0.04	0.0406	0.03913	76400
1729027680	0.0385	-0.00643	-14.31	0.062	0.062	0.0385	67571

Gold Terra Resource (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관