Stockscreener 앱 받기
0.0402
0.50%
0.0002
ADM Endeavors Inc 주식 (ADMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $0.044 | $0.0402 | $0.0038 | 5,038.0 | +0.50% |
| 2025-06-04 | $0.042 | $0.04 | $0.002 | 186,239.0 | -4.76% |
| 2025-06-03 | $0.042 | $0.042 | $0.00 | 60,000.0 | -3.45% |
| 2025-06-02 | $0.0477 | $0.0429 | $0.00483 | 106,944.0 | +0.00% |
| 2025-05-30 | $0.0468 | $0.042 | $0.0048 | 27,250.0 | +3.57% |
| 2025-05-29 | $0.048 | $0.042 | $0.006 | 65,000.0 | -12.50% |
| 2025-05-28 | $0.048 | $0.042 | $0.006 | 54,300.0 | +20.00% |
| 2025-05-27 | $0.042 | $0.04 | $0.002 | 40,000.0 | +0.00% |
| 2025-05-22 | $0.0433 | $0.039 | $0.0043 | 200,000.0 | -6.98% |
| 2025-05-21 | $0.0432 | $0.043 | $0.00015 | 35,000.0 | -1.13% |
| 2025-05-20 | $0.0435 | $0.0435 | $0.00 | 5,000.0 | -3.36% |
| 2025-05-19 | $0.045 | $0.045 | $0.00 | 6,804.0 | +1.12% |
| 2025-05-16 | $0.0505 | $0.0431 | $0.0074 | 286,742.0 | -11.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.0477 | $0.04 | $0.00773 | 358,221.0 | -7.59% |
| 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 | -25.60% |
| 2024-11 | $0.0545 | $0.04 | $0.0145 | 953,792.0 | +19.56% |
| 2024-10 | $0.0572 | $0.045 | $0.0122 | 488,116.0 | -9.00% |
| 2024-09 | $0.064 | $0.045 | $0.019 | 395,506.0 | -17.43% |
| 2024-08 | $0.0643 | $0.0443 | $0.02 | 1,252,226.0 | -0.18% |
| 2024-07 | $0.0645 | $0.037 | $0.0275 | 956,049.0 | +25.94% |
| 2024-06 | $0.0553 | $0.037 | $0.0183 | 1,500,187.0 | -16.57% |
| 2024-05 | $0.0645 | $0.048 | $0.0165 | 1,139,335.0 | -8.27% |
| 2024-04 | $0.0658 | $0.0465 | $0.0193 | 1,484,434.0 | -0.40% |
| 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% |
ADM Endeavors Inc 주식 (ADMQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0354 | $0.028 | $0.0074 | 2,405,851.0 | -6.30% |
| 2023-11 | $0.0351 | $0.0245 | $0.0106 | 698,030.0 | -1.59% |
| 2023-10 | $0.0375 | $0.0238 | $0.0137 | 710,441.0 | -7.71% |
| 2023-09 | $0.038 | $0.029 | $0.009 | 350,880.0 | -1.05% |
| 2023-08 | $0.039 | $0.029 | $0.010 | 751,255.0 | +5.56% |
| 2023-07 | $0.0402 | $0.026 | $0.0142 | 1,243,800.0 | -6.74% |
| 2023-06 | $0.043 | $0.0301 | $0.0129 | 813,020.0 | -10.23% |
| 2023-05 | $0.0529 | $0.0214 | $0.0316 | 2,409,861.0 | +22.86% |
| 2023-04 | $0.049 | $0.0323 | $0.0167 | 2,871,004.0 | -33.96% |
| 2023-03 | $0.0533 | $0.044 | $0.0093 | 536,406.0 | +20.45% |
| 2023-02 | $0.053 | $0.038 | $0.015 | 553,547.0 | +0.00% |
| 2023-01 | $0.058 | $0.0385 | $0.0195 | 327,978.0 | -26.67% |
5.71%
0.34%
자본화:
|
볼륨(24시간):