Stockscreener 앱 받기
0.06
79.43%
-0.2317
시간 외 거래:
.06
Adamas One Corp 주식 (JEWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.14 | $0.0511 | $0.0889 | 444,082.0 | -79.43% |
| 2024-09-04 | $0.43 | $0.2917 | $0.1383 | 161,922.0 | -23.26% |
| 2024-09-03 | $0.42 | $0.3801 | $0.0399 | 16,009.0 | -5.64% |
| 2024-08-30 | $0.42 | $0.391 | $0.029 | 27,722.0 | -10.01% |
| 2024-08-29 | $0.45 | $0.4022 | $0.0478 | 29,668.0 | +2.99% |
| 2024-08-28 | $0.45 | $0.413 | $0.037 | 5,201.0 | -3.10% |
| 2024-08-27 | $0.4485 | $0.40 | $0.0485 | 18,194.0 | +0.00% |
| 2024-08-26 | $0.45 | $0.4013 | $0.0487 | 15,173.0 | +0.18% |
| 2024-08-23 | $0.4489 | $0.3912 | $0.0577 | 69,684.0 | -0.27% |
| 2024-08-22 | $0.4499 | $0.38 | $0.0699 | 92,067.0 | +8.77% |
| 2024-08-21 | $0.43 | $0.39 | $0.04 | 14,305.0 | -2.78% |
| 2024-08-20 | $0.43 | $0.389 | $0.041 | 51,900.0 | +14.88% |
| 2024-08-19 | $0.3695 | $0.3302 | $0.0393 | 29,984.0 | +5.57% |
| 2024-08-16 | $0.366 | $0.34 | $0.026 | 10,060.0 | -4.19% |
| 2024-08-15 | $0.3725 | $0.3301 | $0.0424 | 88,373.0 | +1.47% |
| 2024-08-14 | $0.369 | $0.3523 | $0.0167 | 2,657.0 | +0.14% |
| 2024-08-13 | $0.3595 | $0.3221 | $0.0374 | 108,677.0 | +3.99% |
| 2024-08-12 | $0.402 | $0.32 | $0.082 | 125,001.0 | -18.24% |
| 2024-08-09 | $0.437 | $0.3598 | $0.0772 | 50,488.0 | -5.52% |
| 2024-08-08 | $0.4566 | $0.39 | $0.0666 | 42,467.0 | +1.91% |
Adamas One Corp 주식 (JEWL) 연도별 가격 이력
이 심층 분석에서는 Adamas One Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JEWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adamas One Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adamas One Corp 주식 (JEWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.14 | $0.0511 | $0.0889 | 444,082.0 | -79.43% |
| 2024-09 | $0.43 | $0.2917 | $0.1383 | 177,931.0 | -27.58% |
| 2024-08 | $0.50 | $0.32 | $0.18 | 1,302,212.0 | -12.43% |
| 2024-07 | $0.55 | $0.236 | $0.314 | 11,348,226.0 | +78.99% |
| 2024-06 | $0.4473 | $0.17 | $0.2773 | 2,796,403.0 | -36.68% |
| 2024-05 | $0.45 | $0.2727 | $0.1773 | 1,373,741.0 | +35.30% |
| 2024-04 | $0.44 | $0.2711 | $0.1689 | 1,326,321.0 | -31.27% |
| 2024-03 | $0.74 | $0.30 | $0.44 | 4,900,302.0 | -9.25% |
| 2024-02 | $0.57 | $0.43 | $0.14 | 1,429,781.0 | -4.01% |
| 2024-01 | $0.68 | $0.50 | $0.18 | 1,449,800.0 | -17.85% |
Adamas One Corp 주식 (JEWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.69 | $0.44 | $0.25 | 2,126,971.0 | +16.21% |
| 2023-11 | $0.75 | $0.3888 | $0.3612 | 1,792,041.0 | -8.87% |
| 2023-10 | $0.74 | $0.52 | $0.22 | 2,081,152.0 | -17.71% |
| 2023-09 | $1.14 | $0.70 | $0.44 | 4,976,433.0 | -26.32% |
| 2023-08 | $2.01 | $0.93 | $1.08 | 5,488,260.0 | -25.78% |
| 2023-07 | $1.40 | $0.9549 | $0.4451 | 1,425,617.0 | +17.00% |
| 2023-06 | $1.30 | $0.76 | $0.5382 | 2,002,885.0 | +36.75% |
| 2023-05 | $1.03 | $0.715 | $0.315 | 3,881,395.0 | -2.44% |
| 2023-04 | $1.09 | $0.70 | $0.3899 | 3,140,949.0 | -1.20% |
| 2023-03 | $1.25 | $0.6901 | $0.5599 | 3,150,524.0 | +0.00% |
3.33%
0.38%
자본화:
|
볼륨(24시간):