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

Adm Endeavors Inc (OP: ADMQ )

0.0595 +0.0019 (+3.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
Mar 30, 2022 0.0668 0 +0.00(+1.21%)
Mar 29, 2022 0.0660 0.0660 0.0660 0.0660 3,000 +0.00(+2.33%)
Mar 24, 2022 0.0645 0 -0.01(-12.84%)
Mar 23, 2022 0.0740 0.0740 0.0740 0.0740 700 +0.00(+0.00%)
Mar 22, 2022 0.0706 0.0740 0.0641 0.0740 31,541 +0.00(+2.78%)
Mar 21, 2022 0.0706 0.0720 0.0706 0.0720 10,900 +0.00(+0.98%)
Mar 18, 2022 0.0713 0.0713 0.0713 0.0713 10,000 -0.00(-0.97%)
Mar 17, 2022 0.0706 0.0720 0.0706 0.0720 2,000 +0.00(+1.69%)
Mar 16, 2022 0.0708 0.0708 0.0708 0.0708 500 +0.00(+3.36%)
Mar 15, 2022 0.0685 0.0703 0.0685 0.0685 5,000 -0.00(-4.86%)
Mar 14, 2022 0.0681 0.0720 0.0681 0.0720 40,000 -0.00(-1.37%)
Mar 11, 2022 0.0700 0.0737 0.0700 0.0730 135,427 +0.01(+15.87%)
Mar 10, 2022 0.0630 0.0630 0.0630 0.0630 2,675 -0.01(-14.52%)
Mar 09, 2022 0.0620 0.0737 0.0620 0.0737 3,200 +0.01(+8.70%)
Mar 08, 2022 0.0678 0.0678 0.0678 0.0678 1,000 +0.00(+0.59%)
Mar 07, 2022 0.0674 0.0674 0.0674 0.0674 3,700 +0.01(+10.49%)
Mar 04, 2022 0.0685 0.0685 0.0610 0.0610 12,358 -0.01(-11.59%)
Mar 03, 2022 0.0685 0.0690 0.0685 0.0690 6,900 -0.00(-1.43%)
Mar 02, 2022 0.0745 0.0750 0.0700 0.0700 47,180 -0.00(-4.11%)
Mar 01, 2022 0.0581 0.0814 0.0581 0.0730 119,740 +0.01(+9.61%)
Feb 28, 2022 0.0750 0.0750 0.0566 0.0666 11,710 -0.01(-11.20%)
Feb 25, 2022 0.0680 0.0750 0.0651 0.0750 179,890 +0.01(+10.29%)
Feb 24, 2022 0.0622 0.0680 0.0622 0.0680 1,950 -0.01(-7.23%)
Feb 22, 2022 0.0733 0 +0.00(+6.23%)
Feb 18, 2022 0.0690 0 -0.00(-6.25%)
Feb 17, 2022 0.0736 0.0740 0.0736 0.0736 71,300 -0.00(-0.54%)
Feb 16, 2022 0.0720 0.0760 0.0693 0.0740 59,190 +0.01(+8.03%)
Feb 15, 2022 0.0686 0.0686 0.0650 0.0685 74,285 -0.00(-4.86%)
Feb 14, 2022 0.0720 0.0720 0.0591 0.0720 9,100 +0.01(+9.09%)
Feb 11, 2022 0.0660 0.0660 0.0660 0.0660 15,500 -0.01(-10.08%)
Feb 10, 2022 0.0730 0.0734 0.0587 0.0734 63,793 +0.00(+0.55%)
Feb 07, 2022 0.0730 0 +0.00(+6.88%)
Feb 04, 2022 0.0623 0.0700 0.0623 0.0683 9,450 -0.00(-2.43%)
Feb 03, 2022 0.0716 0.0700 18,851 -0.00(-3.45%)
Feb 02, 2022 0.0725 0.0725 0.0725 0.0725 85,135 +0.00(+0.00%)
Feb 01, 2022 0.0715 0.0750 0.0715 0.0725 57,819 +0.00(+0.69%)
Jan 31, 2022 0.0691 0.0720 0.0590 0.0720 29,899 -0.00(-2.70%)
Jan 28, 2022 0.0730 0.0740 0.0531 0.0740 231,442 +0.00(+4.23%)
Jan 27, 2022 0.0715 0.0730 0.0710 0.0710 207,528 -0.01(-6.58%)
Jan 26, 2022 0.0730 0.0760 0.0730 0.0760 5,085 +0.00(+4.11%)
Jan 25, 2022 0.0730 0.0730 0.0730 0.0730 25,000 -0.00(-5.19%)
Jan 24, 2022 0.0720 0.0780 0.0720 0.0770 10,494 +0.01(+6.94%)
Jan 21, 2022 0.0780 0.0780 0.0720 0.0720 8,075 -0.01(-6.49%)
Jan 20, 2022 0.0720 0.0770 0.0720 0.0770 2,000 +0.01(+8.45%)
Jan 19, 2022 0.0720 0.0780 0.0710 0.0710 43,216 -0.01(-8.39%)
Jan 18, 2022 0.0770 0.0790 0.0760 0.0775 61,013 +0.00(+1.31%)
Jan 14, 2022 0.0765 0 -0.00(-1.92%)
Jan 13, 2022 0.0720 0.0780 0.0720 0.0780 72,300 +0.00(+1.83%)
Jan 12, 2022 0.0753 0.0770 0.0753 0.0766 20,500 +0.00(+6.39%)
Jan 11, 2022 0.0720 0.0720 0.0720 0.0720 14,000 -0.00(-1.37%)
Jan 10, 2022 0.0730 0.0760 0.0730 0.0730 49,500 +0.00(+0.00%)
Jan 07, 2022 0.0730 0.0733 0.0730 0.0730 22,500 -0.00(-1.35%)
Jan 06, 2022 0.0740 0.0740 0.0740 0.0740 50,000 +0.00(+1.37%)
Jan 05, 2022 0.0730 0.0765 0.0730 0.0730 24,418 +0.00(+0.00%)
Jan 04, 2022 0.0810 0.0810 0.0721 0.0730 24,680 -0.00(-5.81%)
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.