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 (%)
Aug 31, 2023 0.0345 0.0380 0.0345 0.0380 46,284 +0.00(+5.56%)
Aug 30, 2023 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-2.70%)
Aug 29, 2023 0.0310 0.0370 0.0290 0.0370 18,375 -0.00(-2.63%)
Aug 28, 2023 0.0310 0.0380 0.0310 0.0380 3,500 +0.00(+2.70%)
Aug 25, 2023 0.0370 0.0370 0.0370 0.0370 2,000 -0.00(-2.63%)
Aug 23, 2023 0.0380 0 +0.00(+1.33%)
Aug 18, 2023 0.0375 0 +0.00(+7.14%)
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-2.78%)
Aug 16, 2023 0.0370 0.0370 0.0356 0.0360 3,000 +0.00(+0.00%)
Aug 15, 2023 0.0360 0.0365 0.0360 0.0360 5,622 +0.00(+0.00%)
Aug 14, 2023 0.0310 0.0370 0.0310 0.0360 105,130 -0.00(-5.26%)
Aug 11, 2023 0.0311 0.0380 0.0300 0.0380 118,227 +0.00(+0.00%)
Aug 10, 2023 0.0312 0.0380 0.0312 0.0380 34,286 -0.00(-2.56%)
Aug 09, 2023 0.0360 0.0390 0.0360 0.0390 80,500 +0.00(+2.63%)
Aug 08, 2023 0.0370 0.0380 0.0370 0.0380 3,320 +0.00(+11.76%)
Aug 07, 2023 0.0300 0.0384 0.0300 0.0340 177,820 -0.00(-0.87%)
Aug 04, 2023 0.0343 0.0343 0.0343 0.0343 200 -0.00(-11.14%)
Aug 03, 2023 0.0320 0.0386 0.0320 0.0386 38,155 -0.00(-1.03%)
Aug 02, 2023 0.0390 0.0390 0.0330 0.0390 4,140 +0.01(+18.18%)
Aug 01, 2023 0.0338 0.0390 0.0330 0.0330 1,855 -0.00(-8.33%)
Jul 31, 2023 0.0360 0.0360 0.0360 0.0360 100 -0.00(-7.69%)
Jul 28, 2023 0.0375 0.0390 0.0350 0.0390 104,800 -0.00(-2.50%)
Jul 27, 2023 0.0400 0.0400 0.0372 0.0400 92,250 -0.00(-0.50%)
Jul 26, 2023 0.0389 0.0402 0.0385 0.0402 208,100 +0.00(+12.29%)
Jul 25, 2023 0.0395 0.0395 0.0358 0.0358 1,100 +0.00(+11.87%)
Jul 24, 2023 0.0395 0.0395 0.0320 0.0320 3,675 -0.00(-3.03%)
Jul 21, 2023 0.0360 0.0360 0.0330 0.0330 2,100 -0.00(-0.30%)
Jul 20, 2023 0.0390 0.0390 0.0331 0.0331 56,600 +0.00(+3.44%)
Jul 19, 2023 0.0399 0.0399 0.0320 0.0320 3,200 -0.01(-15.79%)
Jul 17, 2023 0.0380 0 +0.01(+18.75%)
Jul 14, 2023 0.0390 0.0390 0.0320 0.0320 13,200 -0.00(-0.93%)
Jul 13, 2023 0.0389 0.0400 0.0323 0.0323 2,100 -0.01(-19.25%)
Jul 12, 2023 0.0350 0.0400 0.0350 0.0400 52,000 +0.00(+11.11%)
Jul 11, 2023 0.0370 0.0380 0.0360 0.0360 174,350 -0.00(-2.70%)
Jul 10, 2023 0.0390 0.0390 0.0355 0.0370 102,250 -0.00(-7.27%)
Jul 07, 2023 0.0303 0.0399 0.0303 0.0399 39,100 +0.01(+33.00%)
Jul 06, 2023 0.0310 0.0310 0.0260 0.0300 344,700 -0.00(-7.98%)
Jul 05, 2023 0.0326 0.0326 0.0326 0.0326 300 -0.01(-15.54%)
Jun 30, 2023 0.0386 0 +0.00(+5.46%)
Jun 29, 2023 0.0338 0.0366 0.0327 0.0366 21,250 +0.00(+1.67%)
Jun 28, 2023 0.0399 0.0415 0.0351 0.0360 43,298 -0.01(-14.89%)
Jun 27, 2023 0.0379 0.0423 0.0348 0.0423 59,000 +0.00(+5.22%)
Jun 26, 2023 0.0370 0.0410 0.0301 0.0402 93,500 -0.00(-4.29%)
Jun 23, 2023 0.0346 0.0420 0.0346 0.0420 72,025 +0.01(+21.39%)
Jun 22, 2023 0.0311 0.0346 0.0311 0.0346 3,500 -0.01(-13.50%)
Jun 21, 2023 0.0425 0.0425 0.0355 0.0400 42,875 +0.00(+6.67%)
Jun 20, 2023 0.0400 0.0425 0.0307 0.0375 48,364 -0.00(-8.98%)
Jun 16, 2023 0.0415 0.0415 0.0400 0.0412 21,500 +0.00(+3.00%)
Jun 15, 2023 0.0415 0.0421 0.0400 0.0400 45,314 -0.00(-2.68%)
Jun 14, 2023 0.0430 0.0430 0.0411 0.0411 24,485 -0.00(-3.29%)
Jun 13, 2023 0.0418 0.0427 0.0410 0.0425 149,654 +0.00(+1.19%)
Jun 08, 2023 0.0420 0 +0.00(+0.00%)
Jun 07, 2023 0.0396 0.0420 0.0396 0.0420 9,000 +0.00(+8.25%)
Jun 05, 2023 0.0388 0 -0.00(-3.00%)
Jun 02, 2023 0.0400 0.0400 0.0372 0.0400 148,270 +0.00(+0.00%)
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.