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 (%)
Apr 30, 2021 0.0827 0.0827 0.0776 0.0825 180,000 +0.00(+3.13%)
Apr 29, 2021 0.0770 0.0825 0.0770 0.0800 392,350 +0.00(+2.56%)
Apr 28, 2021 0.0825 0.0828 0.0780 0.0780 214,975 -0.00(-5.45%)
Apr 27, 2021 0.0750 0.0828 0.0750 0.0825 147,187 +0.00(+5.77%)
Apr 26, 2021 0.0820 0.0820 0.0777 0.0780 76,592 -0.00(-4.06%)
Apr 23, 2021 0.0820 0.0820 0.0797 0.0813 39,300 +0.00(+0.99%)
Apr 22, 2021 0.0805 0.0815 0.0777 0.0805 79,208 +0.00(+0.00%)
Apr 21, 2021 0.0795 0.0805 0.0770 0.0805 17,377 +0.00(+0.00%)
Apr 20, 2021 0.0790 0.0820 0.0726 0.0805 225,240 +0.00(+1.00%)
Apr 19, 2021 0.0820 0.0820 0.0780 0.0797 206,583 +0.00(+0.25%)
Apr 16, 2021 0.0860 0.0860 0.0790 0.0795 104,200 -0.01(-7.77%)
Apr 15, 2021 0.0943 0.0945 0.0810 0.0862 50,128 +0.01(+6.95%)
Apr 14, 2021 0.1000 0.1000 0.0799 0.0806 226,422 -0.01(-14.26%)
Apr 13, 2021 0.0825 0.1049 0.0780 0.0940 1,089,360 +0.01(+17.79%)
Apr 12, 2021 0.0808 0.0823 0.0738 0.0798 32,632 +0.00(+1.01%)
Apr 09, 2021 0.0810 0.0820 0.0780 0.0790 138,500 -0.00(-2.47%)
Apr 08, 2021 0.0807 0.0930 0.0800 0.0810 54,848 -0.00(-1.58%)
Apr 07, 2021 0.1007 0.1007 0.0823 0.0823 150,431 -0.01(-7.42%)
Apr 06, 2021 0.0810 0.1007 0.0781 0.0889 551,243 +0.01(+13.83%)
Apr 05, 2021 0.0780 0.0810 0.0780 0.0781 103,370 +0.00(+1.17%)
Apr 01, 2021 0.0850 0.0850 0.0772 0.0772 76,400 -0.00(-2.28%)
Mar 31, 2021 0.0761 0.0810 0.0761 0.0790 139,978 +0.00(+3.95%)
Mar 30, 2021 0.0725 0.0859 0.0725 0.0760 443,492 -0.01(-7.32%)
Mar 29, 2021 0.0845 0.0845 0.0800 0.0820 75,478 -0.00(-1.20%)
Mar 26, 2021 0.0850 0.0870 0.0830 0.0830 71,300 -0.00(-3.49%)
Mar 25, 2021 0.0910 0.0910 0.0844 0.0860 154,662 +0.00(+0.00%)
Mar 24, 2021 0.0990 0.0990 0.0850 0.0860 372,666 -0.00(-2.27%)
Mar 23, 2021 0.0954 0.1000 0.0850 0.0880 463,492 -0.01(-6.88%)
Mar 22, 2021 0.0851 0.0950 0.0850 0.0945 340,270 +0.01(+7.39%)
Mar 19, 2021 0.0960 0.1100 0.0848 0.0880 477,400 +0.00(+2.33%)
Mar 18, 2021 0.0950 0.1000 0.0812 0.0860 689,077 -0.01(-10.97%)
Mar 17, 2021 0.1150 0.1150 0.0800 0.0966 1,370,632 -0.01(-12.18%)
Mar 16, 2021 0.0810 0.1850 0.0755 0.1100 6,523,798 +0.03(+37.50%)
Mar 15, 2021 0.0800 0.0800 0.0750 0.0800 364,043 +0.00(+0.00%)
Mar 12, 2021 0.0745 0.0800 0.0710 0.0800 200,400 +0.01(+7.53%)
Mar 11, 2021 0.0790 0.0800 0.0721 0.0744 479,931 +0.00(+3.19%)
Mar 10, 2021 0.0761 0.0800 0.0721 0.0721 181,600 -0.00(-6.36%)
Mar 09, 2021 0.0780 0.0880 0.0760 0.0770 413,027 -0.00(-1.03%)
Mar 08, 2021 0.0780 0.0790 0.0721 0.0778 92,684 +0.00(+3.73%)
Mar 05, 2021 0.0801 0.0880 0.0740 0.0750 558,900 -0.00(-3.60%)
Mar 04, 2021 0.0880 0.0880 0.0778 0.0778 118,403 -0.01(-8.47%)
Mar 03, 2021 0.0878 0.0880 0.0850 0.0850 67,035 +0.00(+0.00%)
Mar 02, 2021 0.0870 0.1000 0.0850 0.0850 82,805 -0.00(-2.30%)
Mar 01, 2021 0.0880 0.0990 0.0820 0.0870 189,826 +0.00(+1.16%)
Feb 26, 2021 0.0990 0.0990 0.0825 0.0860 425,400 +0.00(+0.00%)
Feb 25, 2021 0.0780 0.0860 0.0780 0.0860 307,192 +0.01(+10.12%)
Feb 24, 2021 0.0803 0.0860 0.0780 0.0781 282,300 -0.01(-9.19%)
Feb 23, 2021 0.0880 0.0880 0.0786 0.0860 230,469 +0.00(+3.61%)
Feb 22, 2021 0.0851 0.0900 0.0829 0.0830 206,689 -0.01(-7.78%)
Feb 19, 2021 0.0780 0.0900 0.0780 0.0900 179,100 +0.01(+15.38%)
Feb 18, 2021 0.0820 0.0820 0.0780 0.0780 61,358 -0.00(-4.88%)
Feb 17, 2021 0.0852 0.0900 0.0820 0.0820 1,220 +0.00(+0.00%)
Feb 16, 2021 0.0880 0.0880 0.0720 0.0820 33,320 -0.00(-4.09%)
Feb 12, 2021 0.0890 0.0890 0.0785 0.0855 16,700 -0.00(-3.28%)
Feb 11, 2021 0.0873 0.0900 0.0800 0.0884 109,600 +0.00(+4.62%)
Feb 10, 2021 0.0792 0.0845 0.0781 0.0845 132,007 +0.01(+6.83%)
Feb 09, 2021 0.0858 0.0858 0.0780 0.0791 39,550 -0.00(-5.16%)
Feb 08, 2021 0.0835 0.0890 0.0780 0.0834 43,915 +0.00(+0.36%)
Feb 05, 2021 0.0760 0.0900 0.0740 0.0831 95,800 +0.00(+3.87%)
Feb 04, 2021 0.0800 0.0845 0.0780 0.0800 57,077 +0.00(+0.00%)
Feb 03, 2021 0.0845 0.0845 0.0760 0.0800 35,068 -0.00(-5.33%)
Feb 02, 2021 0.0830 0.0850 0.0740 0.0845 188,675 +0.00(+1.81%)
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.