Stockscreener 앱 받기
0.1651
1.91%
0.0031
Greatland Gold 주식 (GRLGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.1714 | $0.16 | $0.0114 | 136,600.0 | +1.91% |
| 2025-05-15 | $0.17 | $0.162 | $0.008 | 34,600.0 | +0.62% |
| 2025-05-14 | $0.165 | $0.161 | $0.004 | 32,800.0 | -2.54% |
| 2025-05-13 | $0.17 | $0.1652 | $0.0048 | 43,991.0 | +2.61% |
| 2025-05-12 | $0.1824 | $0.161 | $0.0214 | 84,700.0 | -15.26% |
| 2025-05-09 | $0.19 | $0.19 | $0.00 | 23,100.0 | -0.24% |
| 2025-05-08 | $0.1905 | $0.19 | $0.00045 | 21,350.0 | +0.24% |
| 2025-05-07 | $0.2097 | $0.18 | $0.0297 | 71,350.0 | +0.00% |
| 2025-05-06 | $0.213 | $0.19 | $0.023 | 84,140.0 | +3.97% |
| 2025-05-05 | $0.1828 | $0.1652 | $0.0176 | 13,000.0 | +7.50% |
| 2025-05-02 | $0.2029 | $0.17 | $0.0329 | 62,990.0 | -5.87% |
| 2025-05-01 | $0.185 | $0.1713 | $0.0137 | 86,800.0 | -0.93% |
| 2025-04-30 | $0.1823 | $0.1823 | $0.00 | 10,000.0 | +8.19% |
| 2025-04-29 | $0.1685 | $0.1685 | $0.00 | 20,300.0 | -11.32% |
| 2025-04-28 | $0.1977 | $0.16 | $0.0377 | 147,899.0 | +0.53% |
| 2025-04-25 | $0.189 | $0.16 | $0.029 | 37,300.0 | +5.59% |
| 2025-04-24 | $0.19 | $0.1744 | $0.0156 | 79,390.0 | -12.98% |
| 2025-04-23 | $0.2057 | $0.1865 | $0.0192 | 53,610.0 | +2.85% |
| 2025-04-22 | $0.2218 | $0.1762 | $0.0456 | 158,565.0 | +2.83% |
| 2025-04-21 | $0.205 | $0.176 | $0.029 | 201,726.0 | +2.37% |
| 2025-04-17 | $0.195 | $0.19 | $0.005 | 167,325.0 | -3.01% |
Greatland Gold 주식 (GRLGF) 연도별 가격 이력
이 심층 분석에서는 Greatland Gold 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRLGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greatland Gold 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greatland Gold 주식 (GRLGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.213 | $0.16 | $0.053 | 695,421.0 | -9.43% |
| 2025-04 | $0.2218 | $0.1232 | $0.0986 | 2,172,973.0 | +13.94% |
| 2025-03 | $0.16 | $0.11 | $0.05 | 973,822.0 | +39.13% |
| 2025-02 | $0.175 | $0.10 | $0.075 | 1,643,269.0 | -23.54% |
| 2025-01 | $0.175 | $0.0729 | $0.1021 | 6,403,200.0 | -14.06% |
Greatland Gold 주식 (GRLGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.175 | $0.0825 | $0.0925 | 4,301,017.0 | +84.21% |
| 2024-11 | $0.095 | $0.068 | $0.027 | 421,045.0 | +11.11% |
| 2024-10 | $0.095 | $0.0797 | $0.0153 | 1,453,031.0 | -7.07% |
| 2024-09 | $0.092 | $0.078 | $0.014 | 392,771.0 | +2.22% |
| 2024-08 | $0.10 | $0.0899 | $0.0101 | 137,691.0 | +0.00% |
| 2024-07 | $0.09 | $0.09 | $0.00 | 22,000.0 | -2.17% |
| 2024-06 | $0.092 | $0.092 | $0.00 | 15,000.0 | -1.60% |
| 2024-05 | $0.0935 | $0.065 | $0.0285 | 49,600.0 | +29.86% |
| 2024-04 | $0.08 | $0.067 | $0.013 | 562,000.0 | -8.86% |
| 2024-02 | $0.0792 | $0.079 | $0.00018 | 89,000.0 | -15.96% |
| 2024-01 | $0.094 | $0.094 | $0.00 | 240.0 | -15.32% |
Greatland Gold 주식 (GRLGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.145 | $0.111 | $0.034 | 95,000.0 | +9.90% |
| 2023-10 | $0.101 | $0.07 | $0.031 | 22,500.0 | +12.22% |
| 2023-08 | $0.09 | $0.09 | $0.00 | 1,000.0 | -25.00% |
| 2023-06 | $0.12 | $0.12 | $0.00 | 10,000.0 | +0.00% |
| 2023-04 | $0.12 | $0.12 | $0.00 | 200.0 | +23.71% |
| 2023-03 | $0.097 | $0.097 | $0.00 | 1,800.0 | -11.82% |
| 2023-02 | $0.11 | $0.11 | $0.00 | 1,800.0 | +5.77% |
| 2023-01 | $0.16 | $0.08 | $0.08 | 3,400.0 | +0.00% |
0.78%
2.48%
자본화:
|
볼륨(24시간):