Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Endeavors Inc (OP: ADMQ )

0.0508 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 11, 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 (%)
Dec 29, 2023 0.0320 0.0320 0.0320 0.0320 59,800 -0.00(-3.61%)
Dec 28, 2023 0.0332 0.0335 0.0320 0.0332 68,425 +0.00(+3.75%)
Dec 27, 2023 0.0320 0.0350 0.0320 0.0320 176,253 -0.00(-2.14%)
Dec 26, 2023 0.0308 0.0327 0.0308 0.0327 50,500 -0.00(-1.21%)
Dec 22, 2023 0.0320 0.0355 0.0301 0.0331 212,894 -0.00(-3.50%)
Dec 21, 2023 0.0319 0.0343 0.0302 0.0343 119,955 -0.00(-0.87%)
Dec 20, 2023 0.0285 0.0353 0.0285 0.0346 161,600 +0.00(+2.37%)
Dec 19, 2023 0.0330 0.0347 0.0280 0.0338 149,500 +0.00(+2.42%)
Dec 18, 2023 0.0325 0.0344 0.0325 0.0330 70,500 -0.00(-3.23%)
Dec 15, 2023 0.0341 0.0352 0.0341 0.0341 117,000 -0.00(-3.13%)
Dec 14, 2023 0.0350 0.0353 0.0330 0.0352 190,500 +0.00(+3.53%)
Dec 13, 2023 0.0350 0.0353 0.0280 0.0340 389,300 -0.00(-0.29%)
Dec 12, 2023 0.0334 0.0353 0.0330 0.0341 218,568 +0.00(+3.33%)
Dec 11, 2023 0.0350 0.0350 0.0320 0.0330 106,050 -0.00(-6.25%)
Dec 08, 2023 0.0320 0.0352 0.0320 0.0352 135,000 +0.00(+13.18%)
Dec 07, 2023 0.0311 0.0311 0.0311 0.0311 72,500 -0.00(-8.53%)
Dec 06, 2023 0.0330 0.0340 0.0300 0.0340 93,500 +0.00(+0.00%)
Dec 05, 2023 0.0320 0.0340 0.0300 0.0340 67,000 -0.00(-2.86%)
Dec 01, 2023 0.0350 0 +0.00(+2.34%)
Nov 30, 2023 0.0320 0.0342 0.0300 0.0342 130,000 -0.00(-2.56%)
Nov 24, 2023 0.0351 0 +0.00(+0.29%)
Nov 21, 2023 0.0350 0 +0.00(+15.51%)
Nov 20, 2023 0.0265 0.0340 0.0261 0.0303 8,280 -0.00(-11.92%)
Nov 17, 2023 0.0303 0.0344 0.0261 0.0344 18,750 +0.00(+4.24%)
Nov 16, 2023 0.0260 0.0330 0.0260 0.0330 5,000 +0.00(+0.00%)
Nov 15, 2023 0.0296 0.0330 0.0290 0.0330 8,000 +0.00(+0.00%)
Nov 14, 2023 0.0310 0.0330 0.0310 0.0330 3,500 +0.00(+0.00%)
Nov 10, 2023 0.0330 0 +0.00(+6.45%)
Nov 09, 2023 0.0310 0.0310 0.0310 0.0310 20,500 -0.00(-6.06%)
Nov 08, 2023 0.0257 0.0330 0.0245 0.0330 55,000 -0.00(-4.90%)
Oct 30, 2023 0.0347 0 +0.00(+10.16%)
Oct 27, 2023 0.0315 0.0315 0.0315 0.0315 30,000 -0.00(-8.96%)
Oct 26, 2023 0.0340 0.0346 0.0310 0.0346 180,800 +0.00(+2.37%)
Oct 25, 2023 0.0310 0.0342 0.0310 0.0338 93,000 +0.00(+4.00%)
Oct 24, 2023 0.0300 0.0340 0.0300 0.0325 141,590 -0.00(-9.72%)
Oct 23, 2023 0.0300 0.0360 0.0300 0.0360 3,560 +0.00(+2.86%)
Oct 20, 2023 0.0350 0.0360 0.0350 0.0350 43,700 +0.00(+7.69%)
Oct 18, 2023 0.0325 0 -0.00(-0.31%)
Oct 17, 2023 0.0326 0.0326 0.0326 0.0326 1,000 +0.00(+0.31%)
Oct 16, 2023 0.0238 0.0325 0.0325 0.0325 10,100 +0.00(+12.07%)
Oct 13, 2023 0.0330 0.0375 0.0290 0.0290 114,352 -0.00(-8.23%)
Oct 12, 2023 0.0302 0.0316 0.0302 0.0316 200 -0.00(-9.71%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+5.74%)
Oct 10, 2023 0.0332 0.0360 0.0331 0.0331 3,203 -0.00(-0.90%)
Oct 09, 2023 0.0301 0.0365 0.0301 0.0334 61,586 +0.00(+5.03%)
Oct 06, 2023 0.0318 0.0318 0.0318 0.0318 10,000 -0.01(-13.82%)
Oct 05, 2023 0.0369 0.0369 0.0369 0.0369 150 -0.00(-1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.