Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Endeavors Inc (OP: ADMQ )

0.0571 -0.0019 (-3.22%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.0990 0.0990 0.0825 0.0860 425,400 +0.00(+0.00%)
Feb 25, 2021 0.0780 0.0860 0.0780 0.0860 307,192 +0.01(+10.12%)
Feb 24, 2021 0.0803 0.0860 0.0780 0.0781 282,300 -0.01(-9.19%)
Feb 23, 2021 0.0880 0.0880 0.0786 0.0860 230,469 +0.00(+3.61%)
Feb 22, 2021 0.0851 0.0900 0.0829 0.0830 206,689 -0.01(-7.78%)
Feb 19, 2021 0.0780 0.0900 0.0780 0.0900 179,100 +0.01(+15.38%)
Feb 18, 2021 0.0820 0.0820 0.0780 0.0780 61,358 -0.00(-4.88%)
Feb 17, 2021 0.0852 0.0900 0.0820 0.0820 1,220 +0.00(+0.00%)
Feb 16, 2021 0.0880 0.0880 0.0720 0.0820 33,320 -0.00(-4.09%)
Feb 12, 2021 0.0890 0.0890 0.0785 0.0855 16,700 -0.00(-3.28%)
Feb 11, 2021 0.0873 0.0900 0.0800 0.0884 109,600 +0.00(+4.62%)
Feb 10, 2021 0.0792 0.0845 0.0781 0.0845 132,007 +0.01(+6.83%)
Feb 09, 2021 0.0858 0.0858 0.0780 0.0791 39,550 -0.00(-5.16%)
Feb 08, 2021 0.0835 0.0890 0.0780 0.0834 43,915 +0.00(+0.36%)
Feb 05, 2021 0.0760 0.0900 0.0740 0.0831 95,800 +0.00(+3.87%)
Feb 04, 2021 0.0800 0.0845 0.0780 0.0800 57,077 +0.00(+0.00%)
Feb 03, 2021 0.0845 0.0845 0.0760 0.0800 35,068 -0.00(-5.33%)
Feb 02, 2021 0.0830 0.0850 0.0740 0.0845 188,675 +0.00(+1.81%)
Feb 01, 2021 0.0900 0.0900 0.0830 0.0830 89,726 -0.01(-7.68%)
Jan 29, 2021 0.0845 0.0900 0.0841 0.0899 80,600 -0.00(-1.21%)
Jan 28, 2021 0.0900 0.0930 0.0821 0.0910 471,618 +0.00(+1.11%)
Jan 27, 2021 0.0920 0.0925 0.0830 0.0900 249,156 +0.00(+0.00%)
Jan 26, 2021 0.0890 0.0930 0.0801 0.0900 660,111 +0.00(+3.33%)
Jan 25, 2021 0.0900 0.0940 0.0850 0.0871 300,492 -0.00(-2.13%)
Jan 22, 2021 0.0930 0.0995 0.0850 0.0890 345,500 -0.00(-3.26%)
Jan 21, 2021 0.0912 0.0930 0.0900 0.0920 292,739 +0.00(+3.60%)
Jan 20, 2021 0.0830 0.0910 0.0830 0.0888 540,420 +0.00(+2.07%)
Jan 19, 2021 0.0860 0.0900 0.0770 0.0870 458,337 -0.00(-2.79%)
Jan 15, 2021 0.0928 0.0960 0.0800 0.0895 773,400 +0.00(+2.17%)
Jan 14, 2021 0.0809 0.0990 0.0791 0.0876 1,404,503 +0.01(+12.31%)
Jan 13, 2021 0.0830 0.0845 0.0700 0.0780 587,984 +0.00(+0.91%)
Jan 12, 2021 0.0845 0.0845 0.0721 0.0773 119,653 +0.01(+10.27%)
Jan 11, 2021 0.0749 0.0782 0.0700 0.0701 154,361 -0.00(-2.64%)
Jan 08, 2021 0.0735 0.0740 0.0720 0.0720 23,400 -0.00(-3.87%)
Jan 07, 2021 0.0768 0.0789 0.0720 0.0749 30,400 +0.00(+4.03%)
Jan 06, 2021 0.0810 0.0810 0.0700 0.0720 129,787 -0.01(-7.10%)
Jan 05, 2021 0.0760 0.0810 0.0750 0.0775 66,826 -0.00(-5.37%)
Jan 04, 2021 0.0820 0.0840 0.0758 0.0819 91,354 -0.00(-0.12%)
Dec 31, 2020 0.0820 0.0820 0.0820 159,752 +0.00(+2.50%)
Dec 30, 2020 0.0800 0.0840 0.0750 0.0800 159,752 -0.00(-2.44%)
Dec 29, 2020 0.0840 0.0950 0.0760 0.0820 46,209 +0.00(+0.37%)
Dec 28, 2020 0.0820 0.0831 0.0753 0.0817 353,704 +0.00(+6.24%)
Dec 24, 2020 0.0876 0.0876 0.0720 0.0769 594,700 -0.00(-3.88%)
Dec 23, 2020 0.0769 0.0849 0.0705 0.0800 313,178 -0.00(-4.31%)
Dec 22, 2020 0.0900 0.0900 0.0829 0.0836 74,272 +0.00(+0.84%)
Dec 21, 2020 0.0800 0.0829 0.0745 0.0829 419,147 +0.00(+0.85%)
Dec 18, 2020 0.0806 0.0835 0.0715 0.0822 138,700 +0.01(+17.43%)
Dec 17, 2020 0.0782 0.0803 0.0700 0.0700 456,117 -0.01(-10.49%)
Dec 16, 2020 0.0812 0.0890 0.0782 0.0782 611,525 -0.01(-12.04%)
Dec 15, 2020 0.1000 0.1000 0.0808 0.0889 212,776 -0.00(-0.11%)
Dec 14, 2020 0.0950 0.0950 0.0800 0.0890 180,954 +0.01(+8.14%)
Dec 11, 2020 0.0793 0.0823 0.0750 0.0823 194,900 +0.01(+9.01%)
Dec 10, 2020 0.0805 0.0950 0.0720 0.0755 1,036,516 -0.00(-1.95%)
Dec 09, 2020 0.0800 0.0820 0.0740 0.0770 111,582 -0.01(-8.22%)
Dec 08, 2020 0.0780 0.0860 0.0747 0.0839 171,206 +0.00(+1.08%)
Dec 07, 2020 0.0979 0.0979 0.0774 0.0830 527,499 -0.00(-2.81%)
Dec 04, 2020 0.0720 0.0890 0.0720 0.0854 85,000 +0.01(+6.88%)
Dec 03, 2020 0.0950 0.0970 0.0799 0.0799 499,708 -0.01(-11.22%)
Dec 02, 2020 0.0875 0.0950 0.0751 0.0900 621,407 +0.01(+9.76%)
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.