U.S. markets closed

ADM Endeavors, Inc. (ADMQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0781-0.0079 (-9.19%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20210.08150.08600.07800.07810.0781282,300
Feb 23, 20210.08800.08800.07860.08600.086078,719
Feb 22, 20210.08510.09000.08290.08300.0830206,689
Feb 19, 20210.07800.09000.07800.09000.0900179,102
Feb 18, 20210.08200.08200.07800.07800.078061,358
Feb 17, 20210.09000.09000.08200.08200.08201,220
Feb 16, 20210.08000.08800.07200.08200.082033,320
Feb 12, 20210.08900.08900.07850.08550.085516,744
Feb 11, 20210.08000.09000.08000.08840.0884109,600
Feb 10, 20210.07980.08450.07810.08450.0845132,007
Feb 09, 20210.08570.08570.07800.07910.079139,550
Feb 08, 20210.07800.08900.07800.08340.083447,723
Feb 05, 20210.07600.09000.07400.08300.083095,800
Feb 04, 20210.08450.08450.07800.08000.080057,077
Feb 03, 20210.08450.08450.07600.08000.080035,068
Feb 02, 20210.08300.08500.07400.08450.0845188,675
Feb 01, 20210.09000.09000.08300.08300.083089,726
Jan 29, 20210.09000.09000.08410.08990.089980,644
Jan 28, 20210.09000.09300.08210.09100.0910471,618
Jan 27, 20210.08300.09250.08300.09000.0900249,156
Jan 26, 20210.08900.09300.08010.09000.0900660,111
Jan 25, 20210.09400.09400.08500.08700.0870300,492
Jan 22, 20210.09950.09950.08500.08900.0890345,557
Jan 21, 20210.09120.09300.09000.09200.0920292,739
Jan 20, 20210.08300.09100.08300.08870.0887540,420
Jan 19, 20210.08600.09000.07700.08700.0870458,337
Jan 15, 20210.09270.09600.08000.08950.0895773,453
Jan 14, 20210.08090.09900.07910.08760.08761,404,503
Jan 13, 20210.08300.08450.07000.07800.0780587,984
Jan 12, 20210.08450.08450.07210.07720.0772119,653
Jan 11, 20210.07400.07820.07000.07010.0701154,361
Jan 08, 20210.07350.07400.07200.07200.072023,480
Jan 07, 20210.07680.07890.07200.07490.074930,400
Jan 06, 20210.08100.08100.07000.07200.0720129,787
Jan 05, 20210.07600.08100.07500.07750.077566,826
Jan 04, 20210.08400.08400.07580.08190.081991,354
Dec 31, 20200.07000.08200.07000.08200.082033,161
Dec 30, 20200.08000.08390.07500.08000.0800159,752
Dec 29, 20200.08400.09500.07600.08200.082046,209
Dec 28, 20200.08200.08310.07530.08160.0816353,704
Dec 24, 20200.08760.08760.07200.07680.0768594,779
Dec 23, 20200.07690.08490.07050.08000.0800313,178
Dec 22, 20200.09000.09000.08290.08360.083674,272
Dec 21, 20200.07500.08290.07450.08290.0829419,147
Dec 18, 20200.08060.08350.07150.08220.0822138,783
Dec 17, 20200.07820.08030.07000.07000.0700456,117
Dec 16, 20200.08120.08900.07820.07820.0782611,525
Dec 15, 20200.10000.10000.08080.08890.0889212,776
Dec 14, 20200.09500.09500.08000.08900.0890180,954
Dec 11, 20200.07930.08230.07500.08230.0823194,955
Dec 10, 20200.08050.09500.07200.07550.07551,036,516
Dec 09, 20200.08000.08200.07400.07700.0770111,582
Dec 08, 20200.07800.08600.07470.08390.0839171,206
Dec 07, 20200.09790.09790.07740.08300.0830564,668
Dec 04, 20200.07200.08900.07200.08540.085485,026
Dec 03, 20200.09500.09700.07990.07990.0799499,708
Dec 02, 20200.08750.09500.07510.09000.0900621,407
Dec 01, 20200.08800.09300.08200.08200.0820459,318
Nov 30, 20200.09700.10500.07800.08400.0840644,628
Nov 27, 20200.06990.09500.06880.09000.0900889,370
Nov 25, 20200.06800.07000.05950.06880.06881,827,704
Nov 24, 20200.06300.06450.05870.06180.0618516,452
Nov 23, 20200.06600.07000.06310.06350.0635408,264
Nov 20, 20200.06600.06900.06200.06450.0645503,292
Nov 19, 20200.06670.06800.06000.06500.0650282,929
Nov 18, 20200.06270.06700.06230.06630.0663230,792
Nov 17, 20200.06400.06400.05250.06240.0624384,265
Nov 16, 20200.05920.06200.05600.06000.0600175,265
Nov 13, 20200.06300.06300.05600.06010.0601130,877
Nov 12, 20200.05450.06210.05400.06210.0621495,036
Nov 11, 20200.05100.05100.05100.05100.0510848
Nov 10, 20200.05110.05110.05100.05100.05104,040
Nov 09, 20200.05300.05500.05300.05300.0530110,103
Nov 06, 20200.05050.05700.05050.05100.0510220,109
Nov 05, 20200.05100.05100.05050.05050.050540,112
Nov 04, 20200.05060.05430.05060.05430.05438,389
Nov 03, 20200.05050.05550.05050.05400.054036,625
Nov 02, 20200.05510.05900.05300.05500.0550192,085
Oct 30, 20200.05730.05750.05100.05500.0550126,529
Oct 29, 20200.05500.06000.05100.05700.0570351,229
Oct 28, 20200.05280.07000.05120.05650.0565293,653
Oct 27, 20200.05650.06400.05650.06170.061726,155
Oct 26, 20200.06090.06100.05750.05750.0575105,654
Oct 23, 20200.07150.07150.05400.06000.0600464,655
Oct 22, 20200.05600.07300.05500.07140.0714851,946
Oct 21, 20200.05700.05700.05150.05360.0536130,068
Oct 20, 20200.06000.06250.05180.05700.0570286,560
Oct 19, 20200.05830.05830.04700.05400.0540227,255
Oct 16, 20200.05000.05000.05000.05000.050050,500
Oct 15, 20200.05150.05150.04800.04800.048055,284
Oct 14, 20200.05150.05280.05100.05150.051554,775
Oct 13, 20200.05290.05290.05000.05000.0500108,905
Oct 12, 20200.04500.05830.04300.05830.0583196,345
Oct 09, 20200.05800.05800.03560.05300.05301,067,158
Oct 08, 20200.05700.05790.05500.05790.0579200,521
Oct 07, 20200.06000.06000.04750.05900.05901,658,090
Oct 06, 20200.05820.06040.05500.05750.0575317,988
Oct 05, 20200.06100.06300.05610.05900.0590127,210
Oct 02, 20200.05700.06100.05530.06100.0610235,262
Oct 01, 20200.06100.06100.05830.05850.0585293,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...