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: 9:30 AM 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 (%)
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%)
Jul 01, 2022 0.0430 0.0430 0.0430 0.0430 500 +0.00(+0.00%)
Jun 30, 2022 0.0430 0.0430 0.0430 0.0430 280 -0.00(-4.02%)
Jun 29, 2022 0.0448 0.0448 0.0448 0.0448 7,000 +0.00(+5.41%)
Jun 28, 2022 0.0425 0.0425 0.0425 0.0425 100 +0.00(+0.47%)
Jun 27, 2022 0.0423 0.0465 0.0423 0.0423 3,065 +0.00(+0.00%)
Jun 24, 2022 0.0423 0.0467 0.0423 0.0423 2,448 -0.00(-0.94%)
Jun 23, 2022 0.0423 0.0427 0.0423 0.0427 420 -0.00(-3.83%)
Jun 22, 2022 0.0444 0.0444 0.0444 0.0444 300 -0.00(-4.52%)
Jun 21, 2022 0.0465 0.0470 0.0465 0.0465 34,925 -0.00(-5.30%)
Jun 14, 2022 0.0491 0 +0.00(+4.47%)
Jun 10, 2022 0.0470 0 +0.00(+0.00%)
Jun 08, 2022 0.0470 0 -0.00(-7.84%)
Jun 07, 2022 0.0470 0.0510 0.0470 0.0510 15,500 +0.00(+2.00%)
Jun 06, 2022 0.0510 0.0510 0.0500 0.0500 5,345 +0.00(+6.38%)
Jun 02, 2022 0.0470 0 +0.00(+0.43%)
Jun 01, 2022 0.0493 0.0493 0.0465 0.0468 36,201 +0.00(+0.65%)
May 31, 2022 0.0498 0.0530 0.0465 0.0465 95,525 -0.00(-3.53%)
May 27, 2022 0.0498 0.0498 0.0482 0.0482 5,301 +0.00(+3.66%)
May 26, 2022 0.0482 0.0482 0.0465 0.0465 8,071 +0.00(+2.20%)
May 25, 2022 0.0455 0.0455 0.0455 0.0455 350 -0.00(-3.19%)
May 24, 2022 0.0470 0.0492 0.0470 0.0470 10,600 -0.00(-1.05%)
May 20, 2022 0.0475 0 -0.00(-3.06%)
May 19, 2022 0.0496 0.0496 0.0433 0.0490 24,346 -0.01(-18.33%)
May 18, 2022 0.0600 0.0640 0.0600 0.0600 21,000 +0.01(+11.11%)
May 17, 2022 0.0540 0.0540 0.0540 0.0540 15,000 +0.00(+3.85%)
May 16, 2022 0.0500 0.0520 0.0500 0.0520 76,791 -0.00(-3.53%)
May 12, 2022 0.0539 0 +0.01(+19.78%)
May 11, 2022 0.0446 0.0508 0.0323 0.0450 496,252 +0.00(+7.14%)
May 10, 2022 0.0420 0.0525 0.0300 0.0420 704,194 -0.00(-6.67%)
May 09, 2022 0.0505 0.0580 0.0420 0.0450 254,414 -0.01(-10.00%)
May 06, 2022 0.0591 0.0688 0.0461 0.0500 398,872 -0.01(-15.40%)
May 05, 2022 0.0610 0.0690 0.0581 0.0591 151,041 -0.00(-3.11%)
May 04, 2022 0.0666 0.0666 0.0610 0.0610 18,000 -0.00(-1.45%)
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.