Stockscreener 앱 받기
0.033
10.34%
0.004
ADM Endeavors Inc 주식 (ADMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.033 | $0.0278 | $0.0052 | 583,431.0 | +13.79% |
| 2026-03-31 | $0.029 | $0.0264 | $0.00256 | 21,502.0 | +0.00% |
| 2026-03-30 | $0.029 | $0.0281 | $0.0009 | 31,285.0 | -2.36% |
| 2026-03-27 | $0.0312 | $0.0294 | $0.0018 | 75,004.0 | -8.90% |
| 2026-03-26 | $0.0329 | $0.0307 | $0.0022 | 47,700.0 | +2.19% |
| 2026-03-19 | $0.0319 | $0.028 | $0.0039 | 6,010.0 | +12.72% |
| 2026-03-18 | $0.0309 | $0.0276 | $0.0033 | 112,000.0 | -5.35% |
| 2026-03-17 | $0.0299 | $0.0299 | $0.00 | 5,000.0 | +6.79% |
| 2026-03-16 | $0.0328 | $0.028 | $0.0048 | 4,800.0 | -12.50% |
| 2026-03-13 | $0.032 | $0.0228 | $0.0092 | 41,300.0 | +12.28% |
| 2026-03-12 | $0.0309 | $0.0285 | $0.0024 | 120,000.0 | -2.40% |
| 2026-03-11 | $0.0329 | $0.0285 | $0.0044 | 139,100.0 | +8.15% |
| 2026-03-10 | $0.027 | $0.0255 | $0.0015 | 2,601.0 | +8.43% |
| 2026-03-09 | $0.0249 | $0.0225 | $0.0024 | 199,381.0 | +6.41% |
| 2026-03-06 | $0.0239 | $0.0234 | $0.0005 | 39,300.0 | -11.03% |
ADM Endeavors Inc 주식 (ADMQ) 연도별 가격 이력
이 심층 분석에서는 ADM Endeavors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADMQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ADM Endeavors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ADM Endeavors Inc 주식 (ADMQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.033 | $0.0225 | $0.0105 | 1,614,232.0 | +34.69% |
| 2026-02 | $0.0345 | $0.0185 | $0.016 | 3,466,419.0 | -25.76% |
| 2026-01 | $0.047 | $0.03 | $0.017 | 2,886,206.0 | -31.11% |
ADM Endeavors Inc 주식 (ADMQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.05 | $0.038 | $0.012 | 1,982,498.0 | +7.33% |
| 2025-11 | $0.0429 | $0.0381 | $0.0048 | 146,277.0 | -2.05% |
| 2025-10 | $0.049 | $0.0361 | $0.0129 | 1,829,168.0 | -19.25% |
| 2025-09 | $0.0483 | $0.0279 | $0.0204 | 2,805,424.0 | +16.95% |
| 2025-08 | $0.048 | $0.035 | $0.013 | 689,328.0 | -13.96% |
| 2025-07 | $0.05 | $0.0405 | $0.0095 | 781,778.0 | +13.48% |
| 2025-06 | $0.05 | $0.04 | $0.01 | 1,230,770.0 | -2.76% |
| 2025-05 | $0.0505 | $0.028 | $0.0225 | 3,061,782.0 | +7.41% |
| 2025-04 | $0.0495 | $0.0131 | $0.0364 | 2,262,523.0 | -0.74% |
| 2025-03 | $0.0443 | $0.0375 | $0.0068 | 355,899.0 | -7.90% |
| 2025-02 | $0.0443 | $0.037 | $0.0073 | 452,425.0 | -0.89% |
| 2025-01 | $0.0499 | $0.0382 | $0.0117 | 700,589.0 | +17.32% |
ADM Endeavors Inc 주식 (ADMQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.052 | $0.0381 | $0.0139 | 870,581.0 | -25.65% |
| 2024-11 | $0.0545 | $0.04 | $0.0145 | 953,792.0 | +19.56% |
| 2024-10 | $0.0572 | $0.045 | $0.0122 | 488,116.0 | -9.09% |
| 2024-09 | $0.064 | $0.045 | $0.019 | 395,506.0 | -17.36% |
| 2024-08 | $0.0643 | $0.0443 | $0.02 | 1,252,226.0 | -0.17% |
| 2024-07 | $0.0645 | $0.037 | $0.0275 | 956,049.0 | +26.05% |
| 2024-06 | $0.0553 | $0.037 | $0.0183 | 1,500,187.0 | -16.64% |
| 2024-05 | $0.0645 | $0.048 | $0.0165 | 1,139,335.0 | -8.35% |
| 2024-04 | $0.0658 | $0.0465 | $0.0193 | 1,484,434.0 | -0.32% |
| 2024-03 | $0.065 | $0.044 | $0.021 | 1,926,915.0 | +9.65% |
| 2024-02 | $0.0598 | $0.0431 | $0.0167 | 2,008,955.0 | +12.87% |
| 2024-01 | $0.0505 | $0.033 | $0.0175 | 3,233,246.0 | +57.81% |
0.27%
0.34%
자본화:
|
볼륨(24시간):