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

Adm Endeavors Inc (OP: ADMQ )

0.0580 +0.0012 (+2.11%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 10, 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 28, 2024 0.0580 0.0635 0.0580 0.0625 197,377 +0.01(+13.22%)
Mar 27, 2024 0.0645 0.0645 0.0552 0.0552 114,000 -0.00(-6.44%)
Mar 26, 2024 0.0650 0.0650 0.0440 0.0590 313,525 -0.01(-8.95%)
Mar 25, 2024 0.0648 0.0648 0.0592 0.0648 20,600 +0.00(+5.54%)
Mar 22, 2024 0.0592 0.0649 0.0590 0.0614 42,000 +0.00(+3.72%)
Mar 21, 2024 0.0644 0.0649 0.0592 0.0592 213,980 -0.01(-8.50%)
Mar 19, 2024 0.0647 0 -0.00(-0.31%)
Mar 18, 2024 0.0649 0.0649 0.0649 0.0649 10,000 +0.00(+0.62%)
Mar 15, 2024 0.0600 0.0645 0.0600 0.0645 41,516 +0.00(+1.74%)
Mar 14, 2024 0.0634 0.0649 0.0586 0.0634 48,717 +0.00(+0.00%)
Mar 13, 2024 0.0591 0.0634 0.0551 0.0634 124,797 +0.00(+0.00%)
Mar 12, 2024 0.0591 0.0634 0.0587 0.0634 40,900 +0.00(+3.93%)
Mar 11, 2024 0.0634 0.0634 0.0610 0.0610 69,258 -0.00(-1.61%)
Mar 08, 2024 0.0606 0.0620 0.0595 0.0620 103,575 +0.00(+4.73%)
Mar 07, 2024 0.0610 0.0610 0.0592 0.0592 83,500 -0.00(-1.33%)
Mar 06, 2024 0.0601 0.0611 0.0595 0.0600 33,250 +0.00(+0.67%)
Mar 05, 2024 0.0596 0.0596 0.0596 0.0596 400 -0.00(-0.67%)
Mar 04, 2024 0.0588 0.0600 0.0588 0.0600 357,433 +0.00(+2.04%)
Mar 01, 2024 0.0587 0.0588 0.0587 0.0588 9,040 +0.00(+3.16%)
Feb 29, 2024 0.0570 0.0598 0.0570 0.0570 437,180 +0.00(+0.00%)
Feb 28, 2024 0.0550 0.0590 0.0542 0.0570 207,336 +0.00(+3.64%)
Feb 27, 2024 0.0544 0.0550 0.0544 0.0550 52,542 +0.00(+0.00%)
Feb 26, 2024 0.0440 0.0550 0.0440 0.0550 181,462 +0.01(+25.00%)
Feb 23, 2024 0.0510 0.0529 0.0431 0.0440 199,860 -0.00(-8.33%)
Feb 22, 2024 0.0480 0.0530 0.0480 0.0480 4,254 -0.00(-0.41%)
Feb 21, 2024 0.0482 0.0482 0.0482 0.0482 2,000 +0.00(+0.00%)
Feb 20, 2024 0.0483 0.0530 0.0482 0.0482 76,000 -0.00(-9.06%)
Feb 16, 2024 0.0510 0.0530 0.0506 0.0530 64,478 +0.00(+3.92%)
Feb 15, 2024 0.0520 0.0525 0.0495 0.0510 125,039 +0.00(+2.00%)
Feb 14, 2024 0.0501 0.0520 0.0481 0.0500 30,276 +0.00(+2.04%)
Feb 13, 2024 0.0520 0.0520 0.0481 0.0490 117,317 -0.00(-6.49%)
Feb 12, 2024 0.0510 0.0524 0.0483 0.0524 51,600 +0.00(+2.75%)
Feb 09, 2024 0.0510 0.0524 0.0510 0.0510 79,000 +0.00(+4.08%)
Feb 08, 2024 0.0484 0.0490 0.0481 0.0490 109,500 -0.00(-6.13%)
Feb 07, 2024 0.0515 0.0522 0.0511 0.0522 40,689 +0.00(+2.15%)
Feb 06, 2024 0.0500 0.0511 0.0496 0.0511 60,855 +0.00(+3.02%)
Feb 05, 2024 0.0511 0.0511 0.0491 0.0496 23,697 -0.00(-0.80%)
Feb 02, 2024 0.0511 0.0511 0.0500 0.0500 59,567 -0.00(-0.60%)
Feb 01, 2024 0.0505 0.0505 0.0481 0.0503 86,303 -0.00(-0.40%)
Jan 31, 2024 0.0496 0.0505 0.0480 0.0505 98,000 +0.00(+0.80%)
Jan 30, 2024 0.0480 0.0501 0.0480 0.0501 177,825 +0.00(+3.51%)
Jan 29, 2024 0.0450 0.0498 0.0450 0.0484 188,456 +0.00(+6.14%)
Jan 26, 2024 0.0410 0.0456 0.0410 0.0456 324,110 +0.00(+9.88%)
Jan 25, 2024 0.0415 0.0420 0.0410 0.0415 144,946 +0.00(+1.22%)
Jan 24, 2024 0.0410 0.0410 0.0410 0.0410 74,731 -0.00(-0.97%)
Jan 23, 2024 0.0414 0.0415 0.0414 0.0414 6,000 -0.00(-1.43%)
Jan 22, 2024 0.0410 0.0420 0.0410 0.0420 203,099 +0.00(+1.69%)
Jan 19, 2024 0.0411 0.0420 0.0411 0.0413 104,414 -0.00(-0.48%)
Jan 18, 2024 0.0410 0.0415 0.0410 0.0415 63,084 -0.00(-1.19%)
Jan 17, 2024 0.0410 0.0420 0.0410 0.0420 70,350 +0.00(+1.45%)
Jan 16, 2024 0.0410 0.0414 0.0410 0.0414 1,100 -0.00(-0.48%)
Jan 12, 2024 0.0410 0.0420 0.0381 0.0416 111,420 +0.00(+1.46%)
Jan 11, 2024 0.0415 0.0415 0.0410 0.0410 66,023 -0.00(-2.38%)
Jan 10, 2024 0.0416 0.0420 0.0416 0.0420 20,100 +0.00(+0.00%)
Jan 09, 2024 0.0415 0.0420 0.0415 0.0420 29,015 +0.00(+2.44%)
Jan 08, 2024 0.0420 0.0420 0.0410 0.0410 337,560 -0.00(-1.20%)
Jan 05, 2024 0.0400 0.0420 0.0386 0.0415 491,484 +0.00(+3.75%)
Jan 04, 2024 0.0408 0.0408 0.0368 0.0400 187,029 -0.00(-2.44%)
Jan 03, 2024 0.0344 0.0420 0.0340 0.0410 459,500 +0.01(+24.24%)
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.