Skip to main content

Adm Endeavors Inc (OP: ADMQ )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0440 0.0500 0.0420 0.0500 154,458 +0.00(+0.00%)
Jul 11, 2024 0.0456 0.0500 0.0456 0.0500 4,000 +0.00(+2.25%)
Jul 10, 2024 0.0464 0.0489 0.0464 0.0489 27,398 +0.00(+0.20%)
Jul 09, 2024 0.0440 0.0488 0.0440 0.0488 26,000 +0.00(+2.95%)
Jul 08, 2024 0.0447 0.0474 0.0370 0.0474 225,100 -0.00(-1.25%)
Jul 05, 2024 0.0464 0.0481 0.0464 0.0480 64,121 +0.00(+2.13%)
Jul 03, 2024 0.0447 0.0470 0.0447 0.0470 11,000 +0.00(+0.00%)
Jul 02, 2024 0.0470 0.0470 0.0470 0.0470 5,000 -0.00(-1.26%)
Jun 28, 2024 0.0476 0 -0.00(-2.66%)
Jun 27, 2024 0.0490 0.0490 0.0445 0.0489 102,708 +0.00(+0.20%)
Jun 26, 2024 0.0505 0.0505 0.0370 0.0488 108,989 +0.00(+2.74%)
Jun 25, 2024 0.0420 0.0532 0.0420 0.0475 217,000 +0.01(+13.10%)
Jun 24, 2024 0.0401 0.0420 0.0401 0.0420 180,431 -0.00(-10.26%)
Jun 21, 2024 0.0485 0.0485 0.0420 0.0468 101,150 -0.00(-6.21%)
Jun 20, 2024 0.0492 0.0500 0.0420 0.0499 348,565 +0.00(+3.96%)
Jun 17, 2024 0.0480 0 -0.00(-7.69%)
Jun 14, 2024 0.0506 0.0520 0.0492 0.0520 59,358 +0.00(+1.17%)
Jun 13, 2024 0.0520 0.0520 0.0514 0.0514 5,113 +0.00(+2.80%)
Jun 12, 2024 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-1.57%)
Jun 11, 2024 0.0508 0.0508 0.0508 0.0508 3,000 +0.00(+10.43%)
Jun 10, 2024 0.0490 0.0490 0.0460 0.0460 1,020 -0.00(-8.00%)
Jun 07, 2024 0.0487 0.0520 0.0487 0.0500 13,250 -0.00(-3.85%)
Jun 06, 2024 0.0500 0.0520 0.0460 0.0520 6,000 +0.00(+4.00%)
Jun 05, 2024 0.0480 0.0522 0.0442 0.0500 207,900 -0.00(-6.54%)
Jun 04, 2024 0.0516 0.0535 0.0480 0.0535 62,295 +0.00(+3.68%)
Jun 03, 2024 0.0553 0.0553 0.0516 0.0516 41,100 -0.01(-9.63%)
May 31, 2024 0.0567 0.0571 0.0552 0.0571 12,100 -0.00(-3.22%)
May 30, 2024 0.0513 0.0590 0.0513 0.0590 58,695 +0.00(+4.80%)
May 29, 2024 0.0645 0.0645 0.0563 0.0563 30,345 +0.00(+0.54%)
May 28, 2024 0.0560 0.0560 0.0560 0.0560 1,100 -0.01(-12.50%)
May 24, 2024 0.0640 0.0640 0.0561 0.0640 5,475 +0.00(+0.31%)
May 23, 2024 0.0561 0.0638 0.0561 0.0638 7,500 +0.00(+7.23%)
May 22, 2024 0.0600 0.0638 0.0550 0.0595 81,200 +0.00(+3.30%)
May 21, 2024 0.0553 0.0633 0.0550 0.0576 157,600 +0.01(+15.20%)
May 20, 2024 0.0565 0.0565 0.0480 0.0500 349,192 -0.01(-14.97%)
May 17, 2024 0.0511 0.0588 0.0511 0.0588 17,000 +0.00(+4.07%)
May 16, 2024 0.0565 0.0565 0.0565 0.0565 5,050 +0.00(+7.62%)
May 15, 2024 0.0600 0.0609 0.0510 0.0525 143,378 -0.01(-16.00%)
May 14, 2024 0.0590 0.0625 0.0590 0.0625 20,100 +0.00(+7.76%)
May 13, 2024 0.0580 0.0580 0.0580 0.0580 13,000 +0.00(+0.00%)
May 10, 2024 0.0510 0.0591 0.0510 0.0580 32,500 +0.00(+2.11%)
May 09, 2024 0.0568 0.0568 0.0568 0.0568 5,000 +0.00(+1.43%)
May 08, 2024 0.0580 0.0580 0.0510 0.0560 103,000 -0.00(-7.13%)
May 07, 2024 0.0603 0.0603 0.0603 0.0603 10,000 +0.00(+0.17%)
May 06, 2024 0.0602 0.0602 0.0602 0.0602 17,000 +0.00(+1.35%)
May 03, 2024 0.0580 0.0594 0.0520 0.0594 65,100 -0.00(-2.94%)
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.