Stockscreener 앱 받기
0.0183
2.66%
-0.0005
Energy Finders Inc. 주식 (EGYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $0.0185 | $0.0183 | $0.0002 | 1,500.0 | -2.66% |
| 2025-05-12 | $0.0188 | $0.017 | $0.0018 | 20,000.0 | -1.05% |
| 2025-05-09 | $0.0199 | $0.0132 | $0.0067 | 52,100.0 | +41.79% |
| 2025-05-08 | $0.0135 | $0.0133 | $0.0002 | 120,056.0 | -25.56% |
| 2025-05-07 | $0.018 | $0.0135 | $0.0045 | 236,000.0 | -2.17% |
| 2025-05-06 | $0.0184 | $0.0139 | $0.0045 | 85,785.0 | -8.00% |
| 2025-05-02 | $0.02 | $0.0132 | $0.0068 | 101,440.0 | +42.86% |
| 2025-05-01 | $0.017 | $0.014 | $0.003 | 79,300.0 | -30.00% |
| 2025-04-30 | $0.02 | $0.02 | $0.00 | 53,000.0 | +42.86% |
| 2025-04-29 | $0.032 | $0.014 | $0.018 | 134,720.0 | -0.71% |
| 2025-04-25 | $0.0162 | $0.012 | $0.0042 | 25,000.0 | -29.50% |
| 2025-04-24 | $0.029 | $0.02 | $0.009 | 156,500.0 | +0.00% |
| 2025-04-23 | $0.028 | $0.0155 | $0.0125 | 179,670.0 | -40.83% |
| 2025-04-21 | $0.0338 | $0.0338 | $0.00 | 3,000.0 | -0.59% |
| 2025-04-17 | $0.034 | $0.034 | $0.00 | 100.0 | +13.33% |
| 2025-04-16 | $0.03 | $0.03 | $0.00 | 4,000.0 | +27.66% |
Energy Finders Inc. 주식 (EGYF) 연도별 가격 이력
이 심층 분석에서는 Energy Finders Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Finders Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Finders Inc. 주식 (EGYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.02 | $0.0132 | $0.0068 | 697,681.0 | -8.50% |
| 2025-04 | $0.069 | $0.012 | $0.057 | 1,182,169.0 | -71.01% |
| 2025-03 | $0.074 | $0.0088 | $0.0652 | 523,852.0 | +283.33% |
| 2025-02 | $0.025 | $0.011 | $0.014 | 20,983.0 | -10.00% |
| 2025-01 | $0.0309 | $0.017 | $0.0139 | 40,762.0 | +127.27% |
Energy Finders Inc. 주식 (EGYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0399 | $0.022 | $0.0179 | 416,547.0 | -22.31% |
| 2024-11 | $0.04 | $0.022 | $0.018 | 178,209.0 | -0.25% |
| 2024-10 | $0.0749 | $0.0259 | $0.049 | 280,922.0 | -11.11% |
| 2024-09 | $0.09 | $0.0405 | $0.0495 | 97,930.0 | -50.00% |
| 2024-08 | $0.09 | $0.0172 | $0.0728 | 126,230.0 | +38.25% |
| 2024-07 | $0.09 | $0.0562 | $0.0338 | 298,050.0 | -7.00% |
| 2024-06 | $0.10 | $0.053 | $0.047 | 566,000.0 | +0.00% |
| 2024-05 | $0.10 | $0.06 | $0.04 | 242,967.0 | -1.41% |
| 2024-04 | $0.10 | $0.07 | $0.03 | 180,103.0 | +1.43% |
| 2024-03 | $0.114 | $0.07 | $0.044 | 266,672.0 | -41.67% |
| 2024-02 | $0.12 | $0.09 | $0.03 | 292,984.0 | +4.35% |
| 2024-01 | $0.125 | $0.0625 | $0.0625 | 1,466,915.0 | +1.32% |
Energy Finders Inc. 주식 (EGYF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.128 | $0.09 | $0.038 | 402,648.0 | -0.39% |
| 2023-11 | $0.156 | $0.082 | $0.074 | 1,648,991.0 | +3.59% |
| 2023-10 | $0.127 | $0.0666 | $0.0604 | 1,402,782.0 | +37.50% |
| 2023-09 | $0.10 | $0.06 | $0.04 | 1,142,375.0 | -11.11% |
| 2023-08 | $0.1665 | $0.02 | $0.1465 | 2,243,446.0 | -14.20% |
| 2023-07 | $0.1248 | $0.0401 | $0.0847 | 2,332,685.0 | +23.41% |
| 2023-06 | $0.1015 | $0.0087 | $0.0928 | 1,551,433.0 | +25.18% |
| 2023-05 | $0.088 | $0.0506 | $0.0374 | 1,333,375.0 | -22.75% |
| 2023-04 | $0.10 | $0.05 | $0.05 | 812,136.0 | -10.31% |
| 2023-03 | $0.1105 | $0.011 | $0.0995 | 1,229,150.0 | -1.90% |
| 2023-02 | $0.13 | $0.056 | $0.074 | 1,110,153.0 | -4.86% |
| 2023-01 | $0.142 | $0.0705 | $0.0715 | 972,044.0 | +5.00% |
0.02%
10.94%
자본화:
|
볼륨(24시간):