Advertisement
U.S. markets open in 7 hours 32 minutes

ADM Endeavors, Inc. (ADMQ)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0480-0.0002 (-0.41%)
At close: 01:25PM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20240.05300.05300.04800.04800.04804,254
Feb 21, 20240.04820.04820.04820.04820.04822,000
Feb 20, 20240.04830.05300.04820.04820.048276,000
Feb 16, 20240.05100.05300.05050.05300.053064,478
Feb 15, 20240.05200.05250.04950.05100.0510125,039
Feb 14, 20240.05010.05200.04810.05000.050030,276
Feb 13, 20240.05200.05200.04810.04900.0490117,317
Feb 12, 20240.05100.05240.04830.05240.052451,600
Feb 09, 20240.05100.05240.05100.05100.051079,000
Feb 08, 20240.04840.04900.04810.04900.0490109,500
Feb 07, 20240.05150.05220.05110.05220.052240,689
Feb 06, 20240.05000.05110.04960.05110.051160,855
Feb 05, 20240.05100.05110.04910.04960.049623,697
Feb 02, 20240.05110.05110.05000.05000.050059,567
Feb 01, 20240.05050.05050.04810.05030.050386,303
Jan 31, 20240.04960.05050.04800.05050.050598,000
Jan 30, 20240.04800.05010.04800.05010.0501177,825
Jan 29, 20240.04500.04980.04500.04830.0483188,456
Jan 26, 20240.04100.04560.04100.04560.0456324,110
Jan 25, 20240.04150.04200.04100.04150.0415144,946
Jan 24, 20240.04100.04100.04100.04100.041074,731
Jan 23, 20240.04140.04150.04140.04140.04146,000
Jan 22, 20240.04100.04200.04100.04190.0419203,099
Jan 19, 20240.04110.04200.04110.04130.0413104,414
Jan 18, 20240.04100.04150.04100.04150.041563,084
Jan 17, 20240.04140.04200.04100.04200.042070,350
Jan 16, 20240.04100.04140.04100.04140.04141,100
Jan 12, 20240.04100.04200.03810.04160.0416111,420
Jan 11, 20240.04150.04150.04100.04100.041066,023
Jan 10, 20240.04200.04200.04160.04200.042020,100
Jan 09, 20240.04200.04200.04150.04200.042029,015
Jan 08, 20240.04200.04200.04100.04100.0410337,560
Jan 05, 20240.04000.04200.03860.04150.0415491,484
Jan 04, 20240.04080.04080.03680.04000.0400187,029
Jan 03, 20240.03440.04200.03400.04100.0410459,500
Jan 02, 20240.03400.03500.03300.03300.033075,000
Dec 29, 20230.03200.03200.03200.03200.032059,800
Dec 28, 20230.03320.03350.03200.03320.033268,425
Dec 27, 20230.03200.03500.03200.03200.0320176,253
Dec 26, 20230.03080.03270.03080.03270.032750,500
Dec 22, 20230.03200.03550.03010.03310.0331212,894
Dec 21, 20230.03190.03430.03020.03430.0343119,955
Dec 20, 20230.02850.03530.02850.03460.0346161,600
Dec 19, 20230.03470.03470.02800.03380.0338149,500
Dec 18, 20230.03250.03440.03250.03300.033070,500
Dec 15, 20230.03410.03520.03410.03410.0341117,000
Dec 14, 20230.03400.03530.03300.03520.0352190,500
Dec 13, 20230.03500.03530.02800.03400.0340389,300
Dec 12, 20230.03340.03530.03300.03410.0341218,568
Dec 11, 20230.03500.03500.03200.03300.0330106,050
Dec 08, 20230.03200.03520.03200.03520.0352135,000
Dec 07, 20230.03110.03110.03110.03110.031172,500
Dec 06, 20230.03300.03400.03000.03400.034093,500
Dec 05, 20230.03200.03400.03000.03400.034067,000
Dec 04, 20230.03500.03500.03500.03500.0350-
Dec 01, 20230.03500.03500.03500.03500.03505,000
Nov 30, 20230.03200.03420.03000.03420.0342130,000
Nov 29, 20230.03510.03510.03510.03510.0351-
Nov 28, 20230.03510.03510.03510.03510.0351-
Nov 27, 20230.03510.03510.03510.03510.0351-
Nov 24, 20230.03070.03510.03070.03510.03514,700
Nov 22, 20230.03500.03500.03500.03500.0350-
Nov 21, 20230.03030.03500.03030.03500.0350131,685
Nov 20, 20230.02650.03400.02610.03030.03038,280
Nov 17, 20230.03020.03440.02610.03440.034418,750
Nov 16, 20230.02600.03300.02600.03300.03305,000
Nov 15, 20230.02900.03300.02900.03300.03308,000
Nov 14, 20230.03100.03300.03100.03300.03303,500
Nov 13, 20230.03300.03300.03300.03300.0330-
Nov 10, 20230.03040.03300.03040.03300.0330312,400
Nov 09, 20230.03100.03100.03100.03100.031020,500
Nov 08, 20230.02570.03300.02450.03300.033055,000
Nov 07, 20230.03470.03470.03470.03470.0347-
Nov 06, 20230.03470.03470.03470.03470.0347-
Nov 03, 20230.03470.03470.03470.03470.0347-
Nov 02, 20230.03470.03470.03470.03470.0347-
Nov 01, 20230.03470.03470.03470.03470.0347-
Oct 31, 20230.03470.03470.03470.03470.0347-
Oct 30, 20230.03020.03470.03020.03470.03476,000
Oct 27, 20230.03150.03150.03150.03150.031530,000
Oct 26, 20230.03400.03460.03100.03460.0346180,800
Oct 25, 20230.03100.03420.03100.03380.033893,000
Oct 24, 20230.03000.03400.03000.03250.0325141,590
Oct 23, 20230.03000.03600.03000.03600.03603,560
Oct 20, 20230.03500.03600.03500.03500.035043,700
Oct 19, 20230.03250.03250.03250.03250.0325-
Oct 18, 20230.03250.03250.03250.03250.03253,050
Oct 17, 20230.03250.03250.03250.03250.03251,000
Oct 16, 20230.02380.03600.02380.03250.032510,100
Oct 13, 20230.03160.03750.02900.02900.0290114,352
Oct 12, 20230.03020.03160.03020.03160.0316200
Oct 11, 20230.03500.03500.03500.03500.03501,000
Oct 10, 20230.03310.03600.03310.03310.03313,203
Oct 09, 20230.03010.03650.03010.03340.033461,586
Oct 06, 20230.03180.03180.03180.03180.031810,000
Oct 05, 20230.03690.03690.03690.03690.0369150
Oct 04, 20230.03750.03750.03750.03750.0375-
Oct 03, 20230.03200.03750.03010.03750.037517,000
Oct 02, 20230.03760.03760.03760.03760.0376-
Sep 29, 20230.02930.03760.02930.03760.03769,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...