Scarica l'app Stockscreener
0.06
79.43%
-0.2317
Dopo l'orario di chiusura:
.06
Storico Dei Prezzi Delle Azioni Di Adamas One Corp (JEWL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 1969-12-31 | $0.14 | $0.0511 | $0.0889 | 444,082.0 | -79.43% |
| 2024-09-04 | $0.43 | $0.2917 | $0.1383 | 161,922.0 | -23.26% |
| 2024-09-03 | $0.42 | $0.3801 | $0.0399 | 16,009.0 | -5.64% |
| 2024-08-30 | $0.42 | $0.391 | $0.029 | 27,722.0 | -10.01% |
| 2024-08-29 | $0.45 | $0.4022 | $0.0478 | 29,668.0 | +2.99% |
| 2024-08-28 | $0.45 | $0.413 | $0.037 | 5,201.0 | -3.10% |
| 2024-08-27 | $0.4485 | $0.40 | $0.0485 | 18,194.0 | +0.00% |
| 2024-08-26 | $0.45 | $0.4013 | $0.0487 | 15,173.0 | +0.18% |
| 2024-08-23 | $0.4489 | $0.3912 | $0.0577 | 69,684.0 | -0.27% |
| 2024-08-22 | $0.4499 | $0.38 | $0.0699 | 92,067.0 | +8.77% |
| 2024-08-21 | $0.43 | $0.39 | $0.04 | 14,305.0 | -2.78% |
| 2024-08-20 | $0.43 | $0.389 | $0.041 | 51,900.0 | +14.88% |
| 2024-08-19 | $0.3695 | $0.3302 | $0.0393 | 29,984.0 | +5.57% |
| 2024-08-16 | $0.366 | $0.34 | $0.026 | 10,060.0 | -4.19% |
| 2024-08-15 | $0.3725 | $0.3301 | $0.0424 | 88,373.0 | +1.47% |
| 2024-08-14 | $0.369 | $0.3523 | $0.0167 | 2,657.0 | +0.14% |
| 2024-08-13 | $0.3595 | $0.3221 | $0.0374 | 108,677.0 | +3.99% |
| 2024-08-12 | $0.402 | $0.32 | $0.082 | 125,001.0 | -18.24% |
| 2024-08-09 | $0.437 | $0.3598 | $0.0772 | 50,488.0 | -5.52% |
| 2024-08-08 | $0.4566 | $0.39 | $0.0666 | 42,467.0 | +1.91% |
Adamas One Corp Stock (JEWL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adamas One Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni JEWL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adamas One Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adamas One Corp Storia dei prezzi delle azioni (JEWL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 1969-12 | $0.14 | $0.0511 | $0.0889 | 444,082.0 | -79.43% |
| 2024-09 | $0.43 | $0.2917 | $0.1383 | 177,931.0 | -27.58% |
| 2024-08 | $0.50 | $0.32 | $0.18 | 1,302,212.0 | -12.43% |
| 2024-07 | $0.55 | $0.236 | $0.314 | 11,348,226.0 | +78.99% |
| 2024-06 | $0.4473 | $0.17 | $0.2773 | 2,796,403.0 | -36.68% |
| 2024-05 | $0.45 | $0.2727 | $0.1773 | 1,373,741.0 | +35.30% |
| 2024-04 | $0.44 | $0.2711 | $0.1689 | 1,326,321.0 | -31.27% |
| 2024-03 | $0.74 | $0.30 | $0.44 | 4,900,302.0 | -9.25% |
| 2024-02 | $0.57 | $0.43 | $0.14 | 1,429,781.0 | -4.01% |
| 2024-01 | $0.68 | $0.50 | $0.18 | 1,449,800.0 | -17.85% |
Adamas One Corp Storia dei prezzi delle azioni (JEWL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.69 | $0.44 | $0.25 | 2,126,971.0 | +16.21% |
| 2023-11 | $0.75 | $0.3888 | $0.3612 | 1,792,041.0 | -8.87% |
| 2023-10 | $0.74 | $0.52 | $0.22 | 2,081,152.0 | -17.71% |
| 2023-09 | $1.14 | $0.70 | $0.44 | 4,976,433.0 | -26.32% |
| 2023-08 | $2.01 | $0.93 | $1.08 | 5,488,260.0 | -25.78% |
| 2023-07 | $1.40 | $0.9549 | $0.4451 | 1,425,617.0 | +17.00% |
| 2023-06 | $1.30 | $0.76 | $0.5382 | 2,002,885.0 | +36.75% |
| 2023-05 | $1.03 | $0.715 | $0.315 | 3,881,395.0 | -2.44% |
| 2023-04 | $1.09 | $0.70 | $0.3899 | 3,140,949.0 | -1.20% |
| 2023-03 | $1.25 | $0.6901 | $0.5599 | 3,150,524.0 | +0.00% |
3.33%
0.38%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):