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

Adm Endeavors Inc (OP: ADMQ )

0.0640 +0.0002 (+0.31%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.0845 0.0900 0.0841 0.0899 80,600 -0.00(-1.21%)
Jan 28, 2021 0.0900 0.0930 0.0821 0.0910 471,618 +0.00(+1.11%)
Jan 27, 2021 0.0920 0.0925 0.0830 0.0900 249,156 +0.00(+0.00%)
Jan 26, 2021 0.0890 0.0930 0.0801 0.0900 660,111 +0.00(+3.33%)
Jan 25, 2021 0.0900 0.0940 0.0850 0.0871 300,492 -0.00(-2.13%)
Jan 22, 2021 0.0930 0.0995 0.0850 0.0890 345,500 -0.00(-3.26%)
Jan 21, 2021 0.0912 0.0930 0.0900 0.0920 292,739 +0.00(+3.60%)
Jan 20, 2021 0.0830 0.0910 0.0830 0.0888 540,420 +0.00(+2.07%)
Jan 19, 2021 0.0860 0.0900 0.0770 0.0870 458,337 -0.00(-2.79%)
Jan 15, 2021 0.0928 0.0960 0.0800 0.0895 773,400 +0.00(+2.17%)
Jan 14, 2021 0.0809 0.0990 0.0791 0.0876 1,404,503 +0.01(+12.31%)
Jan 13, 2021 0.0830 0.0845 0.0700 0.0780 587,984 +0.00(+0.91%)
Jan 12, 2021 0.0845 0.0845 0.0721 0.0773 119,653 +0.01(+10.27%)
Jan 11, 2021 0.0749 0.0782 0.0700 0.0701 154,361 -0.00(-2.64%)
Jan 08, 2021 0.0735 0.0740 0.0720 0.0720 23,400 -0.00(-3.87%)
Jan 07, 2021 0.0768 0.0789 0.0720 0.0749 30,400 +0.00(+4.03%)
Jan 06, 2021 0.0810 0.0810 0.0700 0.0720 129,787 -0.01(-7.10%)
Jan 05, 2021 0.0760 0.0810 0.0750 0.0775 66,826 -0.00(-5.37%)
Jan 04, 2021 0.0820 0.0840 0.0758 0.0819 91,354 -0.00(-0.12%)
Dec 31, 2020 0.0820 0.0820 0.0820 159,752 +0.00(+2.50%)
Dec 30, 2020 0.0800 0.0840 0.0750 0.0800 159,752 -0.00(-2.44%)
Dec 29, 2020 0.0840 0.0950 0.0760 0.0820 46,209 +0.00(+0.37%)
Dec 28, 2020 0.0820 0.0831 0.0753 0.0817 353,704 +0.00(+6.24%)
Dec 24, 2020 0.0876 0.0876 0.0720 0.0769 594,700 -0.00(-3.88%)
Dec 23, 2020 0.0769 0.0849 0.0705 0.0800 313,178 -0.00(-4.31%)
Dec 22, 2020 0.0900 0.0900 0.0829 0.0836 74,272 +0.00(+0.84%)
Dec 21, 2020 0.0800 0.0829 0.0745 0.0829 419,147 +0.00(+0.85%)
Dec 18, 2020 0.0806 0.0835 0.0715 0.0822 138,700 +0.01(+17.43%)
Dec 17, 2020 0.0782 0.0803 0.0700 0.0700 456,117 -0.01(-10.49%)
Dec 16, 2020 0.0812 0.0890 0.0782 0.0782 611,525 -0.01(-12.04%)
Dec 15, 2020 0.1000 0.1000 0.0808 0.0889 212,776 -0.00(-0.11%)
Dec 14, 2020 0.0950 0.0950 0.0800 0.0890 180,954 +0.01(+8.14%)
Dec 11, 2020 0.0793 0.0823 0.0750 0.0823 194,900 +0.01(+9.01%)
Dec 10, 2020 0.0805 0.0950 0.0720 0.0755 1,036,516 -0.00(-1.95%)
Dec 09, 2020 0.0800 0.0820 0.0740 0.0770 111,582 -0.01(-8.22%)
Dec 08, 2020 0.0780 0.0860 0.0747 0.0839 171,206 +0.00(+1.08%)
Dec 07, 2020 0.0979 0.0979 0.0774 0.0830 527,499 -0.00(-2.81%)
Dec 04, 2020 0.0720 0.0890 0.0720 0.0854 85,000 +0.01(+6.88%)
Dec 03, 2020 0.0950 0.0970 0.0799 0.0799 499,708 -0.01(-11.22%)
Dec 02, 2020 0.0875 0.0950 0.0751 0.0900 621,407 +0.01(+9.76%)
Dec 01, 2020 0.0880 0.0930 0.0820 0.0820 459,318 -0.00(-2.38%)
Nov 30, 2020 0.0970 0.1050 0.0780 0.0840 644,628 -0.01(-6.67%)
Nov 27, 2020 0.0699 0.0950 0.0688 0.0900 889,300 +0.02(+30.81%)
Nov 25, 2020 0.0680 0.0700 0.0595 0.0688 1,827,700 +0.01(+11.33%)
Nov 24, 2020 0.0630 0.0645 0.0588 0.0618 516,452 -0.00(-2.68%)
Nov 23, 2020 0.0660 0.0700 0.0631 0.0635 408,264 -0.00(-1.70%)
Nov 20, 2020 0.0660 0.0690 0.0621 0.0646 503,200 -0.00(-0.62%)
Nov 19, 2020 0.0667 0.0680 0.0600 0.0650 282,929 -0.00(-1.96%)
Nov 18, 2020 0.0627 0.0670 0.0623 0.0663 230,792 +0.00(+6.25%)
Nov 17, 2020 0.0640 0.0640 0.0525 0.0624 384,265 +0.00(+4.00%)
Nov 16, 2020 0.0600 0.0620 0.0561 0.0600 175,265 -0.00(-0.17%)
Nov 13, 2020 0.0630 0.0630 0.0561 0.0601 130,800 -0.00(-3.22%)
Nov 12, 2020 0.0545 0.0621 0.0540 0.0621 495,036 +0.01(+21.76%)
Nov 11, 2020 0.0510 0.0510 0.0510 0.0510 848 +0.00(+0.00%)
Nov 10, 2020 0.0511 0.0511 0.0510 0.0510 4,040 -0.00(-3.77%)
Nov 09, 2020 0.0550 0.0550 0.0530 0.0530 110,103 +0.00(+3.92%)
Nov 06, 2020 0.0505 0.0570 0.0505 0.0510 220,100 +0.00(+0.99%)
Nov 05, 2020 0.0510 0.0510 0.0505 0.0505 40,112 -0.00(-7.00%)
Nov 04, 2020 0.0506 0.0543 0.0506 0.0543 8,389 +0.00(+0.56%)
Nov 03, 2020 0.0505 0.0555 0.0505 0.0540 36,625 -0.00(-1.82%)
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.