Stockscreener 앱 받기
0.0339
12.85%
0.00386
시간 외 거래:
.04
0.00615
+18.15%
ADM Endeavors Inc 주식 (ADMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.0354 | $0.0331 | $0.00225 | 50,055.0 | +12.85% |
| 2026-06-10 | $0.03 | $0.03 | $0.00 | 20,000.0 | +5.26% |
| 2026-06-09 | $0.0347 | $0.023 | $0.0117 | 8,570.0 | +29.55% |
| 2026-06-08 | $0.0348 | $0.0111 | $0.0237 | 422,594.0 | -32.31% |
| 2026-06-05 | $0.0325 | $0.032 | $0.0005 | 13,000.0 | +0.00% |
| 2026-06-04 | $0.033 | $0.0325 | $0.0005 | 80,000.0 | -6.88% |
| 2026-06-03 | $0.0349 | $0.031 | $0.0039 | 186,538.0 | -0.29% |
| 2026-06-02 | $0.035 | $0.0315 | $0.0035 | 70,500.0 | +0.00% |
| 2026-06-01 | $0.0417 | $0.0123 | $0.0294 | 609,100.0 | -16.07% |
| 2026-05-28 | $0.0417 | $0.0376 | $0.0041 | 32,228.0 | +5.84% |
| 2026-05-27 | $0.0424 | $0.0352 | $0.0072 | 169,020.0 | -0.76% |
| 2026-05-26 | $0.042 | $0.0353 | $0.0067 | 172,404.0 | -9.57% |
| 2026-05-22 | $0.0439 | $0.0439 | $0.00 | 1,400.0 | +0.00% |
| 2026-05-21 | $0.0439 | $0.0439 | $0.00 | 4,500.0 | +0.00% |
| 2026-05-20 | $0.0439 | $0.04 | $0.0039 | 70,100.0 | +9.48% |
| 2026-05-19 | $0.0402 | $0.037 | $0.0032 | 140,200.0 | +14.57% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.0417 | $0.0111 | $0.0306 | 1,460,357.0 | -18.81% |
| 2026-05 | $0.0468 | $0.0325 | $0.0143 | 3,898,298.0 | +1.96% |
| 2026-04 | $0.045 | $0.0278 | $0.0172 | 3,963,098.0 | +41.03% |
| 2026-03 | $0.0329 | $0.0225 | $0.0104 | 1,030,801.0 | +18.37% |
| 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):