Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Endeavors Inc (OP: ADMQ )

0.0500 -0.0020 (-3.85%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.0610 0.0640 0.0610 0.0640 20,000 +0.00(+1.59%)
Sep 28, 2022 0.0630 0 -0.00(-1.10%)
Sep 27, 2022 0.0680 0.0680 0.0605 0.0637 197,616 +0.00(+0.31%)
Sep 26, 2022 0.0615 0.0680 0.0615 0.0635 73,000 +0.00(+0.79%)
Sep 23, 2022 0.0600 0.0647 0.0600 0.0630 48,975 +0.00(+8.62%)
Sep 21, 2022 0.0580 0 -0.01(-14.58%)
Sep 20, 2022 0.0580 0.0679 0.0580 0.0679 3,345 +0.01(+17.07%)
Sep 19, 2022 0.0631 0.0631 0.0580 0.0580 1,500 -0.01(-17.14%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 195 +0.00(+0.00%)
Sep 15, 2022 0.0680 0.0700 0.0679 0.0700 142,095 +0.00(+3.09%)
Sep 14, 2022 0.0690 0.0690 0.0550 0.0679 99,060 +0.00(+7.27%)
Sep 13, 2022 0.0515 0.0690 0.0515 0.0633 75,790 +0.00(+3.77%)
Sep 12, 2022 0.0615 0.0615 0.0610 0.0610 94,791 -0.00(-0.81%)
Sep 09, 2022 0.0673 0.0700 0.0611 0.0615 135,179 -0.01(-9.56%)
Sep 08, 2022 0.0695 0.0700 0.0673 0.0680 100,915 +0.00(+1.04%)
Sep 07, 2022 0.0670 0.0750 0.0670 0.0673 257,360 -0.00(-1.03%)
Sep 06, 2022 0.0650 0.0680 0.0640 0.0680 15,900 +0.00(+0.00%)
Sep 02, 2022 0.0570 0.0690 0.0570 0.0680 122,000 +0.00(+1.49%)
Sep 01, 2022 0.0670 0.0670 0.0670 0.0670 334 +0.00(+0.00%)
Aug 31, 2022 0.0670 0.0670 0.0670 0.0670 580 -0.00(-2.90%)
Aug 30, 2022 0.0725 0.0725 0.0645 0.0690 51,600 +0.00(+2.99%)
Aug 29, 2022 0.0727 0.0727 0.0588 0.0670 18,583 +0.00(+3.08%)
Aug 26, 2022 0.0470 0.0768 0.0440 0.0650 108,790 +0.02(+38.30%)
Aug 25, 2022 0.0440 0.0589 0.0440 0.0470 97,536 +0.01(+46.88%)
Aug 24, 2022 0.0320 0.0320 0.0320 0.0320 230 +0.00(+0.00%)
Aug 23, 2022 0.0320 0.0320 0.0320 0.0320 130 -0.01(-27.11%)
Aug 22, 2022 0.0439 0.0439 0.0439 0.0439 29,700 +0.01(+24.72%)
Aug 18, 2022 0.0352 0 -0.00(-12.00%)
Aug 16, 2022 0.0400 0 -0.00(-2.44%)
Aug 15, 2022 0.0380 0.0410 0.0380 0.0410 39,333 +0.00(+7.89%)
Aug 12, 2022 0.0395 0.0395 0.0380 0.0380 700 -0.00(-7.32%)
Aug 11, 2022 0.0410 0.0410 0.0410 0.0410 15,000 -0.00(-0.24%)
Aug 09, 2022 0.0411 0 +0.00(+7.87%)
Aug 08, 2022 0.0420 0.0440 0.0381 0.0381 65,833 +0.00(+0.26%)
Aug 05, 2022 0.0420 0.0420 0.0380 0.0380 3,822 -0.01(-15.56%)
Aug 04, 2022 0.0450 0.0450 0.0450 0.0450 2,222 +0.00(+0.00%)
Aug 03, 2022 0.0415 0.0450 0.0415 0.0450 11,611 +0.01(+16.28%)
Aug 02, 2022 0.0380 0.0387 0.0380 0.0387 11,000 -0.01(-14.00%)
Aug 01, 2022 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.22%)
Jul 29, 2022 0.0450 0.0450 0.0372 0.0401 55,666 +0.00(+8.09%)
Jul 28, 2022 0.0470 0.0470 0.0371 0.0371 55,158 -0.01(-22.71%)
Jul 27, 2022 0.0449 0.0498 0.0410 0.0480 61,337 +0.01(+19.40%)
Jul 26, 2022 0.0430 0.0470 0.0400 0.0402 56,400 -0.00(-4.29%)
Jul 25, 2022 0.0381 0.0579 0.0381 0.0420 87,061 -0.00(-4.76%)
Jul 22, 2022 0.0450 0.0540 0.0377 0.0441 124,953 -0.00(-2.22%)
Jul 21, 2022 0.0451 0.0500 0.0451 0.0451 36,000 +0.00(+4.88%)
Jul 20, 2022 0.0450 0.0490 0.0335 0.0430 183,300 -0.01(-18.10%)
Jul 19, 2022 0.0500 0.0545 0.0500 0.0525 34,692 -0.02(-23.91%)
Jul 18, 2022 0.0350 0.0690 0.0350 0.0690 80,359 +0.03(+73.37%)
Jul 15, 2022 0.0380 0.0435 0.0320 0.0398 280,658 +0.01(+24.38%)
Jul 14, 2022 0.0423 0.0423 0.0320 0.0320 60,938 -0.01(-20.00%)
Jul 13, 2022 0.0400 0.0400 0.0400 0.0400 750 -0.00(-5.44%)
Jul 11, 2022 0.0423 0 +0.00(+5.75%)
Jul 08, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jul 07, 2022 0.0400 0.0400 0.0400 0.0400 1,105 +0.00(+0.00%)
Jul 06, 2022 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jul 05, 2022 0.0430 0.0451 0.0400 0.0400 40,924 -0.00(-6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.