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

Adm Endeavors Inc (OP: ADMQ )

0.0588 +0.0023 (+4.07%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 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 (%)
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%)
May 03, 2022 0.0689 0.0689 0.0619 0.0619 4,240 -0.01(-9.10%)
Apr 29, 2022 0.0681 0 -0.00(-0.44%)
Apr 27, 2022 0.0684 0 +0.00(+0.00%)
Apr 26, 2022 0.0684 0.0684 0.0684 0.0684 13,654 +0.00(+0.00%)
Apr 25, 2022 0.0670 0.0709 0.0619 0.0684 95,800 -0.00(-2.29%)
Apr 19, 2022 0.0700 0 +0.00(+4.48%)
Apr 18, 2022 0.0670 0.0670 0.0670 0.0670 12,000 +0.00(+0.00%)
Apr 13, 2022 0.0670 0 +0.00(+0.00%)
Apr 12, 2022 0.0670 0.0670 0.0670 0.0670 21,000 +0.00(+0.00%)
Apr 11, 2022 0.0700 0.0700 0.0670 0.0670 21,160 -0.00(-5.63%)
Apr 08, 2022 0.0710 0.0740 0.0710 0.0710 64,948 +0.00(+0.00%)
Apr 07, 2022 0.0710 0.0710 0.0710 0.0710 7,142 +0.01(+14.52%)
Apr 05, 2022 0.0620 5 -0.00(-0.80%)
Apr 04, 2022 0.0625 0.0625 0.0625 0.0625 500 -0.00(-6.44%)
Mar 30, 2022 0.0668 0 +0.00(+1.21%)
Mar 29, 2022 0.0660 0.0660 0.0660 0.0660 3,000 +0.00(+2.33%)
Mar 24, 2022 0.0645 0 -0.01(-12.84%)
Mar 23, 2022 0.0740 0.0740 0.0740 0.0740 700 +0.00(+0.00%)
Mar 22, 2022 0.0706 0.0740 0.0641 0.0740 31,541 +0.00(+2.78%)
Mar 21, 2022 0.0706 0.0720 0.0706 0.0720 10,900 +0.00(+0.98%)
Mar 18, 2022 0.0713 0.0713 0.0713 0.0713 10,000 -0.00(-0.97%)
Mar 17, 2022 0.0706 0.0720 0.0706 0.0720 2,000 +0.00(+1.69%)
Mar 16, 2022 0.0708 0.0708 0.0708 0.0708 500 +0.00(+3.36%)
Mar 15, 2022 0.0685 0.0703 0.0685 0.0685 5,000 -0.00(-4.86%)
Mar 14, 2022 0.0681 0.0720 0.0681 0.0720 40,000 -0.00(-1.37%)
Mar 11, 2022 0.0700 0.0737 0.0700 0.0730 135,427 +0.01(+15.87%)
Mar 10, 2022 0.0630 0.0630 0.0630 0.0630 2,675 -0.01(-14.52%)
Mar 09, 2022 0.0620 0.0737 0.0620 0.0737 3,200 +0.01(+8.70%)
Mar 08, 2022 0.0678 0.0678 0.0678 0.0678 1,000 +0.00(+0.59%)
Mar 07, 2022 0.0674 0.0674 0.0674 0.0674 3,700 +0.01(+10.49%)
Mar 04, 2022 0.0685 0.0685 0.0610 0.0610 12,358 -0.01(-11.59%)
Mar 03, 2022 0.0685 0.0690 0.0685 0.0690 6,900 -0.00(-1.43%)
Mar 02, 2022 0.0745 0.0750 0.0700 0.0700 47,180 -0.00(-4.11%)
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.