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 (%)
Sep 30, 2021 0.0710 0.0725 0.0710 0.0725 13,721 +0.00(+2.11%)
Sep 29, 2021 0.0710 0.0710 0.0710 0.0710 26,000 -0.00(-0.70%)
Sep 28, 2021 0.0710 0.0715 0.0710 0.0715 30,450 -0.00(-1.38%)
Sep 27, 2021 0.0725 0.0728 0.0710 0.0725 31,611 +0.00(+0.83%)
Sep 24, 2021 0.0720 0.0720 0.0710 0.0719 55,072 +0.00(+1.27%)
Sep 23, 2021 0.0710 0.0713 0.0710 0.0710 36,217 -0.00(-0.28%)
Sep 22, 2021 0.0710 0.0730 0.0710 0.0712 166,387 -0.00(-1.11%)
Sep 21, 2021 0.0720 0.0720 0.0710 0.0720 6,500 +0.00(+1.41%)
Sep 20, 2021 0.0670 0.0752 0.0670 0.0710 622,505 +0.00(+2.01%)
Sep 17, 2021 0.0770 0.0770 0.0671 0.0696 35,145 -0.00(-1.69%)
Sep 16, 2021 0.0770 0.0800 0.0670 0.0708 1,161,369 -0.01(-8.05%)
Sep 15, 2021 0.0800 0.0800 0.0712 0.0770 149,476 +0.01(+8.45%)
Sep 14, 2021 0.0710 0.0778 0.0710 0.0710 18,853 +0.00(+1.28%)
Sep 13, 2021 0.0760 0.0778 0.0701 0.0701 72,847 -0.01(-10.01%)
Sep 10, 2021 0.0850 0.0850 0.0740 0.0779 103,160 -0.00(-0.89%)
Sep 09, 2021 0.0700 0.0813 0.0700 0.0786 151,235 +0.01(+17.31%)
Sep 08, 2021 0.0780 0.0835 0.0670 0.0670 553,807 -0.01(-8.22%)
Sep 07, 2021 0.0730 0.0800 0.0730 0.0730 121,780 -0.00(-2.01%)
Sep 03, 2021 0.0769 0.0770 0.0671 0.0745 36,220 +0.00(+2.76%)
Sep 02, 2021 0.0757 0.0770 0.0670 0.0725 270,209 -0.01(-8.23%)
Sep 01, 2021 0.0720 0.0790 0.0689 0.0790 372,046 +0.01(+12.86%)
Aug 31, 2021 0.0700 0.0750 0.0700 0.0700 46,081 -0.00(-3.45%)
Aug 30, 2021 0.0776 0.0776 0.0700 0.0725 2,591 +0.00(+3.57%)
Aug 27, 2021 0.0730 0.0750 0.0700 0.0700 137,261 -0.00(-4.11%)
Aug 26, 2021 0.0730 0.0730 0.0730 0.0730 8,020 +0.00(+0.00%)
Aug 25, 2021 0.0730 0.0750 0.0730 0.0730 94,958 -0.00(-0.82%)
Aug 24, 2021 0.0700 0.0736 0.0700 0.0736 80,046 +0.00(+5.14%)
Aug 23, 2021 0.0707 0.0818 0.0700 0.0700 175,206 -0.00(-6.67%)
Aug 20, 2021 0.0791 0.0820 0.0700 0.0750 91,720 -0.01(-9.42%)
Aug 19, 2021 0.0850 0.0850 0.0751 0.0828 69,327 +0.00(+0.98%)
Aug 18, 2021 0.0850 0.0850 0.0820 0.0820 245,486 -0.00(-3.07%)
Aug 17, 2021 0.0790 0.0849 0.0765 0.0846 138,203 +0.01(+12.20%)
Aug 16, 2021 0.0778 0.0790 0.0728 0.0754 108,613 +0.00(+3.29%)
Aug 13, 2021 0.0738 0.0750 0.0725 0.0730 72,981 -0.00(-2.67%)
Aug 12, 2021 0.0740 0.0780 0.0706 0.0750 58,639 +0.00(+1.63%)
Aug 11, 2021 0.0705 0.0770 0.0700 0.0738 135,474 -0.00(-5.38%)
Aug 10, 2021 0.0700 0.0780 0.0670 0.0780 125,463 +0.01(+10.01%)
Aug 09, 2021 0.0719 0.0719 0.0700 0.0709 35,976 -0.00(-1.39%)
Aug 06, 2021 0.0740 0.0740 0.0719 0.0719 71,500 -0.01(-8.87%)
Aug 05, 2021 0.0780 0.0799 0.0731 0.0789 135,361 +0.00(+4.50%)
Aug 04, 2021 0.0760 0.0780 0.0719 0.0755 8,656 -0.00(-0.40%)
Aug 03, 2021 0.0850 0.0850 0.0730 0.0758 80,091 -0.01(-10.82%)
Aug 02, 2021 0.0708 0.0850 0.0708 0.0850 66,227 +0.01(+18.88%)
Jul 30, 2021 0.0885 0.0885 0.0712 0.0715 35,488 -0.01(-10.63%)
Jul 29, 2021 0.0712 0.0880 0.0712 0.0800 46,103 +0.00(+5.40%)
Jul 28, 2021 0.0738 0.0792 0.0711 0.0759 89,829 +0.00(+3.97%)
Jul 27, 2021 0.0828 0.0828 0.0704 0.0730 559,618 -0.01(-10.98%)
Jul 26, 2021 0.0858 0.0865 0.0780 0.0820 202,714 -0.00(-3.19%)
Jul 23, 2021 0.0830 0.0895 0.0811 0.0847 314,908 +0.00(+5.09%)
Jul 22, 2021 0.0900 0.0900 0.0800 0.0806 149,421 -0.01(-6.50%)
Jul 21, 2021 0.0862 0.0875 0.0780 0.0862 283,991 -0.00(-1.60%)
Jul 20, 2021 0.0900 0.0950 0.0780 0.0876 1,415,206 -0.00(-2.56%)
Jul 19, 2021 0.1000 0.1000 0.0855 0.0899 613,485 -0.00(-1.53%)
Jul 16, 2021 0.0882 0.0975 0.0882 0.0913 588,365 +0.00(+1.00%)
Jul 15, 2021 0.0955 0.0970 0.0875 0.0904 576,076 +0.00(+0.33%)
Jul 14, 2021 0.0900 0.0901 0.0850 0.0901 244,261 +0.00(+1.69%)
Jul 13, 2021 0.1200 0.1250 0.0870 0.0886 745,643 -0.01(-5.74%)
Jul 12, 2021 0.0821 0.0955 0.0821 0.0940 1,318,415 +0.01(+10.59%)
Jul 09, 2021 0.0900 0.0900 0.0832 0.0850 383,285 -0.00(-5.13%)
Jul 08, 2021 0.0860 0.0900 0.0856 0.0896 239,692 -0.00(-0.44%)
Jul 07, 2021 0.0900 0.0900 0.0812 0.0900 386,315 +0.00(+5.88%)
Jul 06, 2021 0.0850 0.0865 0.0850 0.0850 18,065 -0.00(-1.73%)
Jul 02, 2021 0.0850 0.0879 0.0850 0.0865 31,714 +0.00(+1.53%)
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.