ADM Endeavors (QB) Historical Data - ADMQ

기업명	주식 심볼	시장	주식 타입
ADM Endeavors Inc (QB)	ADMQ	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00126	-2.58%	0.04764	00:45:13

개장가	저가	고가	종가	전일 종가
0.04465	0.04465	0.04764	0.04764	0.0489

ADMQ Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.04849	0.05315	0.037	0.0463994	142,056	-0.00085	-1.75%
1개월	0.05671	0.0571	0.037	0.0485925	82,554	-0.00907	-15.99%
3개월	0.06275	0.0658	0.037	0.053355	72,844	-0.01511	-24.08%
6개월	0.0332	0.0658	0.032	0.0512094	94,958	0.01444	43.49%
1년	0.0352	0.0658	0.0238	0.0453341	79,258	0.01244	35.34%
3년	0.086	0.125	0.02135	0.0613226	98,333	-0.03836	-44.60%
5년	1.00	1.00	0.02135	0.071099	151,475	-0.95236	-95.24%

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 6월(6) 2024	0.04764	-0.00126	-2.58%	0.04465	0.04764	0.04465	26,308
28 6월(6) 2024	0.0489	0.0001	0.20%	0.049	0.049	0.04445	102,708
27 6월(6) 2024	0.0488	0.0013	2.74%	0.05049	0.05049	0.037	108,989
26 6월(6) 2024	0.0475	0.0055	13.10%	0.042	0.05315	0.042	217,000
25 6월(6) 2024	0.042	-0.00476	-10.18%	0.042	0.042	0.0401	180,431
22 6월(6) 2024	0.04676	-0.00314	-6.29%	0.04849	0.04849	0.042	101,150
21 6월(6) 2024	0.0499	0.0019	3.96%	0.0492	0.04999	0.042	348,565
19 6월(6) 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0
18 6월(6) 2024	0.048	-0.004	-7.69%	0.048	0.048	0.048	1,000
15 6월(6) 2024	0.052	0.0006	1.17%	0.0506	0.052	0.0492	59,358
14 6월(6) 2024	0.0514	0.0014	2.80%	0.052	0.052	0.0514	5,113
13 6월(6) 2024	0.05	-0.0008	-1.57%	0.05	0.05	0.05	15,000
12 6월(6) 2024	0.0508	0.0048	10.43%	0.0508	0.0508	0.0508	3,000
11 6월(6) 2024	0.046	-0.00399	-7.98%	0.049	0.049	0.046	1,020
08 6월(6) 2024	0.04999	-0.00204	-3.92%	0.04865	0.052	0.04865	13,250
07 6월(6) 2024	0.05203	0.00203	4.06%	0.05	0.05203	0.046	6,000
06 6월(6) 2024	0.05	-0.00345	-6.45%	0.048	0.052225	0.0442	207,900
05 6월(6) 2024	0.05345	0.00185	3.59%	0.0516	0.05345	0.048	62,295
04 6월(6) 2024	0.0516	-0.0055	-9.63%	0.0553	0.0553	0.0516	41,100
01 6월(6) 2024	0.0571	-0.0019	-3.22%	0.05671	0.0571	0.05524	12,100
31 5월(5) 2024	0.059	0.00275	4.89%	0.0513	0.059	0.0513	58,695