ADM Endeavors Inc (QB)【ADMQ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
ADM Endeavors Inc (QB) (ADMQ)
ADM Endeavors Inc (QB) (ADMQ) 과거

ADM Endeavors Inc (QB) (ADMQ)

0.039

-0.0025

(-6.02%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0015	4	0.0375	0.0443	0.0375	48945	0.04388172	CS
4	-0.0005	-1.26582278481	0.0395	0.0443	0.037	45031	0.04133903	CS
12	-0.0063	-13.9072847682	0.0453	0.0499	0.037	39335	0.04160278	CS
26	-0.0073	-15.7667386609	0.0463	0.0575	0.037	40506	0.04549021	CS
52	-0.022	-36.0655737705	0.061	0.0658	0.037	57763	0.05227911	CS
156	-0.02835	-42.0935412027	0.06735	0.076825	0.02135	64268	0.04651323	CS
260	-0.161	-80.5	0.2	0.25	0.02135	138062	0.07014805	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.039	-0.0025	-6.02	0.0443	0.0443	0.039	41265
1741299840	0.0415	0	0.00	0.0415	0.0415	0.0415	0
1741213440	0.0415	0	0.00	0.0443	0.0443	0.0415	2735
1741126800	0.0415	-0.0028	-6.32	0.0415	0.0415	0.0415	19200
1741040760	0.0443	0	0.00	0.0375	0.0443	0.0375	124900
1740781740	0.0443	0	0.00	0.0443	0.0443	0.0443	0
1740695340	0.0443	0.0043	10.75	0.0443	0.0443	0.0443	1500
1740608880	0.04	0	0.00	0.04	0.04	0.04	0
1740522480	0.04	-0.002	-4.76	0.0409	0.0409	0.04	20000
1740436080	0.042	0	0.00	0.042	0.042	0.042	0
1740176880	0.042	0	0.00	0.042	0.042	0.042	0
1740090480	0.042	0.001	2.44	0.042	0.042	0.042	9000
1740003960	0.041	0.001	2.50	0.041	0.041	0.041	150
1739917740	0.04	0	0.00	0.04	0.04	0.04	100
1739571720	0.04	0	0.00	0.04	0.04	0.04	0
1739485320	0.04	0	0.00	0.04	0.04	0.04	0
1739398920	0.04	0	0.00	0.04	0.0415	0.037	76655
1739312940	0.04	0	0.00	0.042	0.042	0.04	31870
1739226000	0.04	-0.003	-6.98	0.0429999	0.0429999	0.04	211261
1738967160	0.0429999	0.0049999	13.16	0.0395	0.0429999	0.0395	43000
1738880400	0.038	-0.00265	-6.52	0.0415	0.0415	0.038	39654
1738794540	0.04065	0	0.00	0.04065	0.04065	0.04065	0
1738708140	0.04065	0	0.00	0.04065	0.04065	0.04065	0
1738621740	0.04065	-0.00405	-9.06	0.041	0.041	0.04065	19235
1738362000	0.0446999	0.0026999	6.43	0.0446999	0.0446999	0.0446999	100
1738276080	0.042	-0.00094	-2.19	0.042	0.042	0.042	7200
1738189740	0.04294	0.00194	4.73	0.04295	0.04295	0.041	20000
1738103280	0.041	-0.0039	-8.69	0.041	0.041	0.041	55000
1738016820	0.0449	-0.0001	-0.22	0.0499	0.0499	0.04	12098
1737757620	0.045	0	0.00	0.045	0.045	0.045	0
1737671220	0.045	0.0039	9.49	0.04005	0.045	0.04	138945
1737584640	0.0411	-0.0027	-6.16	0.0429999	0.0429999	0.0411	43603
1737498540	0.0438	0.0027	6.57	0.0429999	0.0438	0.0425	46500
1737152820	0.0411	0	0.00	0.0411	0.0411	0.0411	0
1737066420	0.0411	0.0010001	2.49	0.0400999	0.0411	0.0400999	35399
1736979720	0.0400999	-0.0024	-5.65	0.0400999	0.0400999	0.0400999	40000
1736893380	0.0425	0.0025	6.25	0.04	0.0451	0.04	40000
1736806800	0.04	-0.005	-11.11	0.045	0.045	0.03975	121506
1736547720	0.045	0.00015	0.33	0.0453	0.0453	0.04485	71015
1736375340	0.04485	0.00195	4.55	0.044	0.04485	0.044	14100
1736288940	0.0429	0.000825	1.96	0.0421	0.0429	0.0421	3500
1736202360	0.042075	0.003775	9.86	0.041	0.042075	0.041	5653
1735942980	0.0383	-0.00355	-8.48	0.0383	0.0383	0.0383	17500
1735856700	0.04185	0.00375	9.84	0.04184	0.04185	0.0382	28470
1735683960	0.0381	-0.001925	-4.81	0.0381	0.0381	0.0381	3030
1735597740	0.040025	2.5E-5	0.06	0.0382	0.040025	0.0382	6079
1735338000	0.04	-0.00375	-8.57	0.0437	0.0437	0.04	50000
1735252020	0.04375	-0.00125	-2.78	0.04375	0.04375	0.04375	924
1735078200	0.045	0.0069	18.11	0.04	0.045	0.04	24800
1734992400	0.0381	0	0.00	0.0381	0.0381	0.0381	150
1734733200	0.0381	-0.0015	-3.79	0.0381	0.0381	0.0381	30000
1734646800	0.0396	-0.0004	-1.00	0.041	0.041	0.0396	50450
1734560940	0.04	-0.001	-2.44	0.0419	0.0419	0.04	59250
1734474360	0.041	-0.004625	-10.14	0.0453	0.0453	0.041	173500
1734388140	0.045625	0.000325	0.72	0.045	0.04575	0.045	23000
1734128940	0.0453	-0.00044	-0.96	0.0453	0.0453	0.0453	9700
1734042480	0.04574	0.00164	3.72	0.04695	0.04695	0.044	113700
1733955900	0.0441	-0.0019	-4.13	0.047	0.049	0.0441	77400
1733869200	0.046	-0.00199	-4.15	0.046	0.049	0.046	21417
1733782800	0.04799	-0.000885	-1.81	0.0487	0.0487	0.04799	40500

ADM Endeavors (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관