Goldstone Resources Limited【GRL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
영국
LSE
Goldstone Resources Limited (GRL)
Goldstone Resources Limited (GRL) 과거

Goldstone Resources Limited (GRL)

0.85

-0.15

(-15.00%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.825	-49.2537313433	1.675	1.725	0.8	4028407	1.30671096	DE
4	-0.075	-8.10810810811	0.925	1.825	0.8	3044807	1.20315404	DE
12	-0.25	-22.7272727273	1.1	1.825	0.8	3413053	1.0701298	DE
26	-0.175	-17.0731707317	1.025	2	0.65	3090311	1.2139581	DE
52	-1.3	-60.4651162791	2.15	2.15	0.65	1739766	1.19611155	DE
156	-10.65	-92.6086956522	11.5	11.65	0.65	747526	2.39863933	DE
260	-0.77	-47.5308641975	1.62	15.25	0.65	865916	5.03362019	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	1	-0.575	-36.51	1.375	1.375	0.8	10230184
1732901400	1.575	-0.13	-7.35	1.7	1.7	1.475	1544338
1732815000	1.7	0.18	11.48	1.525	1.7	1.525	2684576
1732728600	1.525	-0.2	-11.59	1.725	1.725	1.525	3547718
1732642200	1.725	0.05	2.99	1.675	1.725	1.65	2135218
1732555800	1.675	0.25	17.54	1.45	1.825	1.45	5761748
1732296600	1.425	0.18	14.00	1.25	1.425	1.25	2635364
1732210200	1.25	0.05	4.17	1.2	1.25	1.2	2873301
1732123800	1.2	0.15	14.29	1.05	1.2	1	5448598
1732037400	1.05	-0.08	-6.67	1.125	1.125	1.05	629408
1731951000	1.125	0.14	14.21	0.985	1.175	0.985	6150497
1731691800	0.985	0.045	4.79	0.94	0.985	0.94	2796614
1731605400	0.94	0.025	2.73	0.915	0.94	0.915	1230284
1731519000	0.915	0.015	1.67	0.9	0.915	0.9	679097
1731432600	0.9	0	0.00	0.9	0.9	0.9	100000
1731346200	0.9	0.01	1.12	0.9	0.93	0.875	6696021
1731087000	0.89	-0.01	-1.11	0.9	0.9	0.89	2021724
1731000600	0.9	-0.015	-1.64	0.915	0.915	0.9	2091325
1730914200	0.915	0	0.00	0.915	0.915	0.915	1085619
1730827800	0.915	-0.01	-1.08	0.925	0.925	0.915	554500
1730741400	0.925	0	0.00	0.925	0.925	0.925	789007
1730482200	0.925	-0.04	-4.15	0.965	0.965	0.92	1888386
1730395800	0.965	0	0.00	0.965	0.965	0.965	885684
1730309400	0.965	0.03	3.21	0.935	0.965	0.935	770000
1730223000	0.935	-0.07	-6.97	1.0049999	1.0049999	0.925	2935613
1730136600	1.0049999	0	0.00	1.0049999	1.0049999	1.0049999	240780
1729873800	1.0049999	0	0.00	1.0049999	1.0049999	1.0049999	185000
1729787400	1.0049999	-0.01	-0.50	1.025	1.025	1.0049999	1930166
1729701000	1.01	-0.04	-3.81	1.05	1.05	1.01	681775
1729614600	1.05	0.03	2.44	1.025	1.05	1.025	1644140
1729528200	1.025	0	0.00	1.025	1.025	1.025	2337841
1729269000	1.025	0	0.00	1.025	1.025	1.025	1005257
1729182600	1.025	0	0.00	1.025	1.025	1.025	931254
1729096200	1.025	0.05	5.13	0.975	1.025	0.975	3326050
1729009800	0.975	0	0.00	0.975	1.025	0.975	1358140
1728923400	0.975	0	0.00	0.975	1	0.975	3828810
1728664200	0.975	0.05	5.41	0.925	0.975	0.875	8753246
1728577800	0.925	-0.09	-8.87	1.0149999	1.0149999	0.915	7358071
1728491400	1.0149999	0.04	4.10	0.975	1.025	0.975	2115414
1728405000	0.975	0	0.00	0.975	0.975	0.975	66366
1728318600	0.975	-0.05	-4.88	1.025	1.025	0.975	1183050
1728059400	1.025	0.02	2.50	1	1.025	1	1355892
1727973000	1	-0.025	-2.44	1.025	1.025	1	195202
1727886600	1.025	0	0.00	1.025	1.025	1.025	761978
1727800200	1.025	0.08	7.89	0.95	1.025	0.95	3132043
1727713800	0.95	-0.075	-7.32	1.065	1.065	0.95	7441299
1727454600	1.025	0	0.00	1.025	1.025	0.95	5151967
1727368200	1.025	-0.03	-2.84	1.055	1.055	1.0049999	31424647
1727281800	1.055	-0.01	-0.94	1.065	1.095	1.025	4648621
1727195400	1.065	-0.02	-1.84	1.12	1.12	1.055	4179829
1727109000	1.085	-0.03	-2.25	1.11	1.11	1.085	706963
1726849800	1.11	0.05	4.72	1.06	1.12	1.06	4103123
1726763400	1.06	-0.01	-0.47	1.065	1.075	1.06	1364199
1726677000	1.065	0	0.00	1.065	1.065	1.065	43
1726590600	1.065	-0.09	-7.39	1.15	1.15	1.065	1168629
1726504200	1.15	0.1	9.00	1.055	1.15	1.055	2833166
1726245000	1.055	-0.01	-0.47	1.06	1.06	1.055	322693
1726158600	1.06	-0.02	-1.40	1.075	1.075	1.055	1720174
1726072200	1.075	0	0.00	1.075	1.075	1.075	352740
1725985800	1.075	-0.03	-2.27	1.1	1.1	1.025	798207
1725899400	1.1	0	0.00	1.1	1.1	1.1	7333
1725640200	1.1	0.03	2.33	1.075	1.1	1.075	3482969
1725553800	1.075	-0.1	-8.51	1.175	1.175	1.05	3883523
1725467400	1.175	-0.05	-4.08	1.225	1.225	1.125	3234758
1725381000	1.225	-0.03	-2.00	1.225	1.225	1.225	2799843

Goldstone Resources

Ftse Italia STAR

Bank of Nova Scotia

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관