GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $1.15 | $1.15 | $1.03 | $1.09 | $37.23 | $367,410 |
| 2015-03-02 | $1.09 | $1.11 | $1.08 | $1.08 | $15.15 | $365,397 |
| 2015-03-03 | $1.27 | $1.32 | $1.24 | $1.31 | $252.52 | $439,824 |
| 2015-03-04 | $1.31 | $1.32 | $1.28 | $1.29 | $93.71 | $435,299 |
| 2015-03-05 | $1.26 | $1.30 | $1.13 | $1.27 | $627.01 | $429,018 |
| 2015-03-06 | $1.27 | $1.28 | $1.22 | $1.23 | $720.00 | $413,188 |
| 2015-03-07 | $1.22 | $1.25 | $1.00 | $1.06 | $38.79 | $357,288 |
| 2015-03-08 | $1.06 | $1.07 | $0.8238 | $0.8285 | $186.68 | $279,347 |
| 2015-03-09 | $0.8299 | $0.8839 | $0.8271 | $0.8792 | $86.42 | $296,498 |
| 2015-03-10 | $0.8487 | $0.8487 | $0.7873 | $0.7917 | $31.78 | $267,024 |
| 2015-03-11 | $0.7911 | $1.08 | $0.7423 | $1.07 | $331.02 | $362,329 |
| 2015-03-12 | $1.07 | $1.08 | $1.06 | $1.07 | $187.76 | $360,372 |
| 2015-03-14 | $0.9980 | $1.01 | $0.9873 | $0.9905 | $84.35 | $334,322 |
| 2015-03-15 | $0.9905 | $0.9905 | $0.9887 | $0.9887 | $84.19 | $333,684 |
| 2015-03-16 | $0.8850 | $0.8926 | $0.8790 | $0.8817 | $10.17 | $297,685 |
| 2015-03-17 | $0.8819 | $1.01 | $0.8015 | $0.9637 | $423.66 | $325,435 |
| 2015-03-18 | $0.9637 | $0.9637 | $0.9080 | $0.9080 | $0.2854 | $306,657 |
| 2015-03-19 | $0.8705 | $0.9104 | $0.8705 | $0.9002 | $90.02 | $304,086 |
| 2015-03-20 | $0.9003 | $0.9137 | $0.8941 | $0.9030 | $36.22 | $305,100 |
| 2015-03-21 | $0.9027 | $0.9046 | $0.8929 | $0.8971 | $53.50 | $303,141 |
| 2015-03-22 | $0.8967 | $0.9046 | $0.7501 | $0.7530 | $1.89 | $254,486 |
| 2015-03-23 | $0.7528 | $0.8399 | $0.2667 | $0.2667 | $2,417.43 | $90,168.70 |
| 2015-03-24 | $0.2666 | $0.6232 | $0.09804 | $0.1715 | $5,984.01 | $57,996.04 |
| 2015-03-25 | $0.1259 | $0.1971 | $0.04661 | $0.04663 | $8,815.04 | $15,768.33 |
| 2015-03-26 | $0.04665 | $0.05667 | $0.03137 | $0.03174 | $4,280.30 | $10,732.40 |
| 2015-03-27 | $0.02983 | $0.03485 | $0.02465 | $0.02773 | $723.84 | $9,376.31 |
| 2015-03-28 | $0.02772 | $0.03019 | $0.02485 | $0.02554 | $56.98 | $8,635.94 |
| 2015-03-29 | $0.02553 | $0.03321 | $0.01107 | $0.02043 | $690.34 | $6,911.12 |
| 2015-03-30 | $0.02045 | $0.08556 | $0.01666 | $0.02178 | $5,753.45 | $7,367.22 |
| 2015-03-31 | $0.02176 | $0.03334 | $0.01953 | $0.01953 | $344.92 | $6,605.63 |