Stockscreener 앱 받기
1.49
1.97%
-0.03
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-08 | $1.52 | $1.44 | $0.086 | 94,109.0 | -1.97% |
| 2025-09-05 | $1.57 | $1.48 | $0.091 | 92,070.0 | -0.65% |
| 2025-09-04 | $1.61 | $1.52 | $0.093 | 146,010.0 | -4.96% |
| 2025-09-03 | $1.66 | $1.60 | $0.062 | 16,714.0 | -1.84% |
| 2025-09-02 | $1.67 | $1.57 | $0.10 | 63,502.0 | +3.15% |
| 2025-08-29 | $1.60 | $1.58 | $0.02 | 34,517.0 | -2.46% |
| 2025-08-28 | $1.69 | $1.61 | $0.08 | 73,613.0 | -2.98% |
| 2025-08-27 | $1.78 | $1.66 | $0.12 | 101,484.0 | -5.78% |
| 2025-08-26 | $1.79 | $1.61 | $0.182 | 320,066.0 | +10.20% |
| 2025-08-25 | $1.70 | $1.48 | $0.22 | 220,919.0 | +9.32% |
| 2025-08-22 | $1.52 | $1.48 | $0.045 | 69,750.0 | +0.68% |
| 2025-08-21 | $1.56 | $1.41 | $0.154 | 60,006.0 | -0.94% |
| 2025-08-20 | $1.60 | $1.48 | $0.116 | 114,104.0 | -4.84% |
| 2025-08-19 | $1.61 | $1.46 | $0.155 | 231,156.0 | +5.80% |
| 2025-08-18 | $1.55 | $1.30 | $0.25 | 149,590.0 | +14.26% |
| 2025-08-15 | $1.30 | $1.22 | $0.08 | 262,686.0 | +5.78% |
| 2025-08-14 | $1.31 | $1.12 | $0.1899 | 438,894.0 | +16.14% |
| 2025-08-13 | $1.09 | $1.05 | $0.044 | 27,374.0 | -1.32% |
| 2025-08-12 | $1.09 | $1.01 | $0.0786 | 98,870.0 | +6.66% |
| 2025-08-11 | $1.03 | $0.97 | $0.06 | 108,850.0 | +2.85% |
Zoomd Technologies Ltd 주식 (ZMDTF) 연도별 가격 이력
이 심층 분석에서는 Zoomd Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZMDTF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zoomd Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.67 | $1.44 | $0.234 | 412,405.0 | -6.28% |
| 2025-08 | $1.79 | $0.896 | $0.894 | 2,809,278.0 | +79.18% |
| 2025-07 | $1.21 | $0.8873 | $0.3227 | 1,366,913.0 | -18.60% |
| 2025-06 | $1.11 | $0.76 | $0.35 | 1,295,170.0 | +19.39% |
| 2025-05 | $0.948 | $0.47 | $0.478 | 2,664,929.0 | +74.74% |
| 2025-04 | $0.5571 | $0.2946 | $0.2625 | 2,416,529.0 | +17.28% |
| 2025-03 | $0.631 | $0.4241 | $0.2069 | 3,070,519.0 | -1.24% |
| 2025-02 | $0.5949 | $0.4494 | $0.1455 | 1,002,364.0 | -23.04% |
| 2025-01 | $0.69 | $0.521 | $0.169 | 3,065,024.0 | +1.86% |
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.65 | $0.50 | $0.15 | 3,312,149.0 | +16.07% |
| 2024-11 | $0.70 | $0.3426 | $0.3574 | 1,176,648.0 | +32.15% |
| 2024-10 | $0.41 | $0.286 | $0.124 | 1,305,478.0 | +27.96% |
| 2024-09 | $0.3644 | $0.2655 | $0.0989 | 1,951,321.0 | +6.45% |
| 2024-08 | $0.3028 | $0.0977 | $0.2051 | 1,818,702.0 | +155.84% |
| 2024-07 | $0.161 | $0.1085 | $0.0525 | 404,763.0 | -12.27% |
| 2024-06 | $0.133 | $0.0676 | $0.0654 | 1,011,420.0 | +91.69% |
| 2024-05 | $0.0677 | $0.0474 | $0.0203 | 268,300.0 | +42.19% |
| 2024-04 | $0.0567 | $0.0474 | $0.0093 | 12,400.0 | -15.13% |
| 2024-03 | $0.0559 | $0.0501 | $0.00575 | 1,899.0 | +17.70% |
| 2024-02 | $0.0636 | $0.0475 | $0.0162 | 30,000.0 | -25.39% |
| 2024-01 | $0.0636 | $0.0504 | $0.0132 | 70,745.0 | +31.40% |
Zoomd Technologies Ltd 주식 (ZMDTF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0484 | $0.044 | $0.0044 | 3,168.0 | +4.99% |
| 2023-11 | $0.071 | $0.0461 | $0.0249 | 56,800.0 | -24.43% |
| 2023-10 | $0.061 | $0.041 | $0.02 | 47,400.0 | +3.04% |
| 2023-09 | $0.0958 | $0.044 | $0.0518 | 52,710.0 | +34.55% |
| 2023-08 | $0.044 | $0.0351 | $0.0089 | 4,500.0 | +2.33% |
| 2023-07 | $0.0555 | $0.043 | $0.0125 | 62,000.0 | -10.60% |
| 2023-06 | $0.06 | $0.0481 | $0.0119 | 55,322.0 | -30.79% |
| 2023-05 | $0.0838 | $0.0695 | $0.0143 | 76,500.0 | -14.20% |
| 2023-04 | $0.10 | $0.081 | $0.019 | 14,700.0 | -37.88% |
| 2023-03 | $0.1304 | $0.087 | $0.0434 | 234,036.0 | +10.41% |
| 2023-02 | $0.1529 | $0.1181 | $0.0348 | 136,309.0 | -18.43% |
| 2023-01 | $0.15 | $0.12 | $0.03 | 78,601.0 | +18.21% |
4.10%
0.34%
자본화:
|
볼륨(24시간):