ストックスクリーナーアプリを入手
0.0013
7.14%
-0.0001
Energy & WTR Dev Corp (EAWD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.0017 | $0.0013 | $0.0004 | 842,761.0 | -7.14% |
| 2024-11-19 | $0.0017 | $0.0013 | $0.0004 | 300,800.0 | +16.67% |
| 2024-11-18 | $0.0014 | $0.0012 | $0.0002 | 3,055,001.0 | -22.58% |
| 2024-11-15 | $0.0017 | $0.0014 | $0.0003 | 1,166,106.0 | +14.81% |
| 2024-11-14 | $0.0014 | $0.0013 | $0.0001 | 19,211,366.0 | -3.57% |
| 2024-11-13 | $0.0017 | $0.0014 | $0.0003 | 15,638,798.0 | -6.67% |
| 2024-11-12 | $0.002 | $0.0015 | $0.0005 | 11,914,719.0 | -23.08% |
| 2024-11-11 | $0.0022 | $0.0019 | $0.0003 | 6,547,993.0 | -7.14% |
| 2024-11-08 | $0.0023 | $0.0021 | $0.0002 | 3,292,725.0 | -8.70% |
| 2024-11-07 | $0.0032 | $0.002 | $0.0012 | 18,888,875.0 | -28.13% |
| 2024-11-06 | $0.0033 | $0.0028 | $0.000505 | 1,439,798.0 | +23.08% |
| 2024-11-05 | $0.0028 | $0.002 | $0.0008 | 20,683,363.0 | +8.33% |
| 2024-11-04 | $0.0033 | $0.0022 | $0.0011 | 3,078,759.0 | -7.69% |
| 2024-11-01 | $0.0035 | $0.0026 | $0.0009 | 4,982,584.0 | -16.13% |
| 2024-10-31 | $0.0052 | $0.00295 | $0.00225 | 13,768,010.0 | +3.33% |
| 2024-10-30 | $0.0035 | $0.0026 | $0.0009 | 13,083,372.0 | +15.38% |
| 2024-10-29 | $0.003 | $0.0023 | $0.0007 | 9,052,411.0 | -7.14% |
| 2024-10-28 | $0.0037 | $0.0027 | $0.001 | 3,905,763.0 | -15.15% |
| 2024-10-25 | $0.0037 | $0.0026 | $0.0011 | 6,016,338.0 | +22.22% |
| 2024-10-24 | $0.0028 | $0.0027 | $0.00 | 2,551,462.0 | +8.00% |
| 2024-10-23 | $0.0027 | $0.0025 | $0.0002 | 3,407,732.0 | -10.71% |
| 2024-10-22 | $0.0029 | $0.0024 | $0.000505 | 6,164,350.0 | -1.75% |
Energy & WTR Dev Corp (EAWD) 株の年ごとの株価履歴
この詳細な分析では、Energy & WTR Dev Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEAWD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Energy & WTR Dev Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEnergy & WTR Dev Corp (EAWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.0035 | $0.0012 | $0.0023 | 111,043,648.0 | -58.06% |
| 2024-10 | $0.009 | $0.0023 | $0.0067 | 103,803,867.0 | -64.37% |
| 2024-09 | $0.03 | $0.007 | $0.023 | 8,042,852.0 | -70.90% |
| 2024-08 | $0.0542 | $0.0299 | $0.0243 | 3,063,618.0 | -33.56% |
| 2024-07 | $0.0697 | $0.036 | $0.0337 | 5,129,891.0 | -35.71% |
| 2024-06 | $0.079 | $0.0561 | $0.0229 | 1,340,171.0 | +27.74% |
| 2024-05 | $0.0778 | $0.0442 | $0.0336 | 6,647,750.0 | -7.09% |
| 2024-04 | $0.099 | $0.0411 | $0.0579 | 3,752,809.0 | +17.96% |
| 2024-03 | $0.07 | $0.0438 | $0.0263 | 4,439,091.0 | -23.08% |
| 2024-02 | $0.1089 | $0.0403 | $0.0686 | 7,734,999.0 | +62.50% |
| 2024-01 | $0.109 | $0.04 | $0.069 | 4,121,701.0 | -56.14% |
2023年のEnergy & WTR Dev Corp (EAWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.12 | $0.0501 | $0.0699 | 4,215,371.0 | +71.43% |
| 2023-11 | $0.06 | $0.0311 | $0.0289 | 4,467,230.0 | +54.43% |
| 2023-10 | $0.0621 | $0.0256 | $0.0365 | 8,360,547.0 | -47.84% |
| 2023-09 | $0.0876 | $0.025 | $0.0626 | 5,044,820.0 | +174.07% |
| 2023-08 | $0.0298 | $0.0159 | $0.0139 | 3,458,516.0 | +26.84% |
| 2023-07 | $0.044 | $0.0181 | $0.0259 | 6,641,014.0 | -25.78% |
| 2023-06 | $0.0599 | $0.0251 | $0.0348 | 10,102,741.0 | -54.29% |
| 2023-05 | $0.06 | $0.0226 | $0.0374 | 6,838,374.0 | +19.15% |
| 2023-04 | $0.06 | $0.0351 | $0.0249 | 4,622,732.0 | +2.17% |
| 2023-03 | $0.0697 | $0.039 | $0.0307 | 3,988,467.0 | -3.56% |
| 2023-02 | $0.124 | $0.0399 | $0.0842 | 6,991,847.0 | -45.33% |
| 2023-01 | $0.14 | $0.0276 | $0.1124 | 4,619,449.0 | +142.35% |
2022年のEnergy & WTR Dev Corp (EAWD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $0.064 | $0.0242 | $0.0398 | 4,016,190.0 | -17.81% |
| 2022-11 | $0.0598 | $0.04 | $0.0198 | 3,378,416.0 | -17.36% |
| 2022-10 | $0.0898 | $0.0525 | $0.0373 | 1,533,168.0 | -43.86% |
| 2022-09 | $0.145 | $0.063 | $0.082 | 3,221,374.0 | +29.32% |
| 2022-08 | $0.1401 | $0.05 | $0.0901 | 3,113,860.0 | -43.85% |
| 2022-07 | $0.176 | $0.1222 | $0.0538 | 156,220.0 | -45.81% |
| 2022-05 | $0.24 | $0.2202 | $0.0198 | 40,204.0 | +0.00% |
0.62%
0.06%
大文字化:
|
ボリューム (24 時間):