Skip to main content

Adm Endeavors Inc (OP: ADMQ )

0.0545 +0.0067 (+14.02%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.0478 0.0545 0.0478 0.0545 54,000 +0.01(+14.02%)
Nov 25, 2024 0.0478 0.0478 0.0478 0.0478 5,000 +0.00(+6.22%)
Nov 21, 2024 0.0450 0 +0.00(+4.65%)
Nov 20, 2024 0.0478 0.0478 0.0430 0.0430 78,090 -0.01(-20.37%)
Nov 18, 2024 0.0540 0 +0.00(+0.00%)
Nov 15, 2024 0.0400 0.0545 0.0400 0.0540 290,203 +0.01(+19.47%)
Nov 13, 2024 0.0452 0 -0.00(-2.80%)
Nov 08, 2024 0.0465 0 -0.00(-3.13%)
Nov 06, 2024 0.0480 0 -0.00(-0.21%)
Nov 05, 2024 0.0481 0.0481 0.0481 0.0481 15,000 -0.00(-1.84%)
Nov 04, 2024 0.0450 0.0490 0.0430 0.0490 84,372 +0.00(+8.89%)
Oct 30, 2024 0.0450 0 -0.01(-13.29%)
Oct 29, 2024 0.0505 0.0519 0.0505 0.0519 27,250 +0.00(+1.96%)
Oct 28, 2024 0.0509 0.0509 0.0509 0.0509 2,000 +0.00(+0.79%)
Oct 25, 2024 0.0500 0.0505 0.0500 0.0505 2,250 +0.00(+1.00%)
Oct 24, 2024 0.0453 0.0500 0.0453 0.0500 110,000 +0.00(+5.04%)
Oct 23, 2024 0.0476 0.0476 0.0476 0.0476 600 -0.00(-2.46%)
Oct 22, 2024 0.0460 0.0488 0.0460 0.0488 21,300 -0.00(-5.97%)
Oct 21, 2024 0.0520 0.0520 0.0470 0.0519 29,500 -0.00(-4.77%)
Oct 18, 2024 0.0545 0.0545 0.0545 0.0545 20,000 -0.00(-0.37%)
Oct 15, 2024 0.0547 0 +0.00(+0.18%)
Oct 14, 2024 0.0520 0.0546 0.0520 0.0546 37,900 -0.00(-0.18%)
Oct 11, 2024 0.0547 0.0547 0.0547 0.0547 5,000 -0.00(-4.37%)
Oct 10, 2024 0.0572 0.0572 0.0572 0.0572 197 +0.01(+14.40%)
Oct 09, 2024 0.0500 0.0500 0.0500 0.0500 203 +0.00(+0.00%)
Oct 08, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-5.66%)
Oct 03, 2024 0.0530 0 +0.00(+2.32%)
Oct 01, 2024 0.0518 0 +0.00(+4.65%)
Sep 30, 2024 0.0460 0.0495 0.0460 0.0495 1,300 -0.01(-13.16%)
Sep 27, 2024 0.0450 0.0570 0.0450 0.0570 400 -0.00(-0.87%)
Sep 25, 2024 0.0575 0 +0.01(+25.00%)
Sep 23, 2024 0.0460 0 +0.00(+2.22%)
Sep 20, 2024 0.0552 0.0552 0.0450 0.0450 92,051 -0.01(-18.63%)
Sep 18, 2024 0.0553 0 +0.00(+0.18%)
Sep 17, 2024 0.0552 0.0552 0.0552 0.0552 463 +0.00(+2.03%)
Sep 16, 2024 0.0540 0.0541 0.0540 0.0541 26,533 -0.00(-5.09%)
Sep 13, 2024 0.0559 0.0570 0.0544 0.0570 44,000 +0.00(+4.78%)
Sep 10, 2024 0.0544 0 +0.01(+17.49%)
Sep 09, 2024 0.0463 0.0463 0.0463 0.0463 250 -0.01(-12.64%)
Sep 06, 2024 0.0530 0.0537 0.0530 0.0530 22,159 +0.00(+6.00%)
Sep 04, 2024 0.0500 0 -0.01(-21.87%)
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.