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 )

0.0563 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 29, 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 (%)
May 28, 2021 0.0850 0.0850 0.0796 0.0822 77,520 +0.00(+1.11%)
May 27, 2021 0.0950 0.0950 0.0805 0.0813 91,681 -0.00(-3.79%)
May 26, 2021 0.0851 0.0861 0.0840 0.0845 104,675 +0.00(+0.60%)
May 25, 2021 0.0815 0.0840 0.0814 0.0840 391,250 +0.00(+1.82%)
May 24, 2021 0.0812 0.0900 0.0790 0.0825 283,609 +0.00(+1.60%)
May 21, 2021 0.0805 0.0815 0.0805 0.0812 157,445 +0.00(+0.62%)
May 20, 2021 0.0760 0.0807 0.0760 0.0807 48,820 +0.00(+3.33%)
May 19, 2021 0.0790 0.0794 0.0728 0.0781 50,023 +0.00(+0.51%)
May 18, 2021 0.0820 0.0820 0.0774 0.0777 102,840 -0.00(-2.51%)
May 17, 2021 0.0798 0.0805 0.0765 0.0797 274,852 +0.00(+3.78%)
May 14, 2021 0.0760 0.0770 0.0713 0.0768 430,790 +0.00(+5.21%)
May 13, 2021 0.0710 0.0760 0.0700 0.0730 275,567 -0.00(-4.58%)
May 12, 2021 0.0700 0.0750 0.0649 0.0765 446,717 +0.00(+2.00%)
May 11, 2021 0.0778 0.0778 0.0730 0.0750 36,542 +0.00(+1.21%)
May 10, 2021 0.0795 0.0805 0.0710 0.0741 172,185 -0.01(-7.14%)
May 07, 2021 0.0830 0.0830 0.0790 0.0798 67,500 -0.00(-0.62%)
May 06, 2021 0.0790 0.0810 0.0780 0.0803 58,050 -0.00(-3.02%)
May 05, 2021 0.0828 0.0830 0.0790 0.0828 203,588 +0.00(+0.00%)
May 04, 2021 0.0830 0.0830 0.0777 0.0828 17,748 +0.01(+6.56%)
May 03, 2021 0.0876 0.0876 0.0777 0.0777 58,138 -0.00(-5.82%)
Apr 30, 2021 0.0827 0.0827 0.0776 0.0825 180,000 +0.00(+3.13%)
Apr 29, 2021 0.0770 0.0825 0.0770 0.0800 392,350 +0.00(+2.56%)
Apr 28, 2021 0.0825 0.0828 0.0780 0.0780 214,975 -0.00(-5.45%)
Apr 27, 2021 0.0750 0.0828 0.0750 0.0825 147,187 +0.00(+5.77%)
Apr 26, 2021 0.0820 0.0820 0.0777 0.0780 76,592 -0.00(-4.06%)
Apr 23, 2021 0.0820 0.0820 0.0797 0.0813 39,300 +0.00(+0.99%)
Apr 22, 2021 0.0805 0.0815 0.0777 0.0805 79,208 +0.00(+0.00%)
Apr 21, 2021 0.0795 0.0805 0.0770 0.0805 17,377 +0.00(+0.00%)
Apr 20, 2021 0.0790 0.0820 0.0726 0.0805 225,240 +0.00(+1.00%)
Apr 19, 2021 0.0820 0.0820 0.0780 0.0797 206,583 +0.00(+0.25%)
Apr 16, 2021 0.0860 0.0860 0.0790 0.0795 104,200 -0.01(-7.77%)
Apr 15, 2021 0.0943 0.0945 0.0810 0.0862 50,128 +0.01(+6.95%)
Apr 14, 2021 0.1000 0.1000 0.0799 0.0806 226,422 -0.01(-14.26%)
Apr 13, 2021 0.0825 0.1049 0.0780 0.0940 1,089,360 +0.01(+17.79%)
Apr 12, 2021 0.0808 0.0823 0.0738 0.0798 32,632 +0.00(+1.01%)
Apr 09, 2021 0.0810 0.0820 0.0780 0.0790 138,500 -0.00(-2.47%)
Apr 08, 2021 0.0807 0.0930 0.0800 0.0810 54,848 -0.00(-1.58%)
Apr 07, 2021 0.1007 0.1007 0.0823 0.0823 150,431 -0.01(-7.42%)
Apr 06, 2021 0.0810 0.1007 0.0781 0.0889 551,243 +0.01(+13.83%)
Apr 05, 2021 0.0780 0.0810 0.0780 0.0781 103,370 +0.00(+1.17%)
Apr 01, 2021 0.0850 0.0850 0.0772 0.0772 76,400 -0.00(-2.28%)
Mar 31, 2021 0.0761 0.0810 0.0761 0.0790 139,978 +0.00(+3.95%)
Mar 30, 2021 0.0725 0.0859 0.0725 0.0760 443,492 -0.01(-7.32%)
Mar 29, 2021 0.0845 0.0845 0.0800 0.0820 75,478 -0.00(-1.20%)
Mar 26, 2021 0.0850 0.0870 0.0830 0.0830 71,300 -0.00(-3.49%)
Mar 25, 2021 0.0910 0.0910 0.0844 0.0860 154,662 +0.00(+0.00%)
Mar 24, 2021 0.0990 0.0990 0.0850 0.0860 372,666 -0.00(-2.27%)
Mar 23, 2021 0.0954 0.1000 0.0850 0.0880 463,492 -0.01(-6.88%)
Mar 22, 2021 0.0851 0.0950 0.0850 0.0945 340,270 +0.01(+7.39%)
Mar 19, 2021 0.0960 0.1100 0.0848 0.0880 477,400 +0.00(+2.33%)
Mar 18, 2021 0.0950 0.1000 0.0812 0.0860 689,077 -0.01(-10.97%)
Mar 17, 2021 0.1150 0.1150 0.0800 0.0966 1,370,632 -0.01(-12.18%)
Mar 16, 2021 0.0810 0.1850 0.0755 0.1100 6,523,798 +0.03(+37.50%)
Mar 15, 2021 0.0800 0.0800 0.0750 0.0800 364,043 +0.00(+0.00%)
Mar 12, 2021 0.0745 0.0800 0.0710 0.0800 200,400 +0.01(+7.53%)
Mar 11, 2021 0.0790 0.0800 0.0721 0.0744 479,931 +0.00(+3.19%)
Mar 10, 2021 0.0761 0.0800 0.0721 0.0721 181,600 -0.00(-6.36%)
Mar 09, 2021 0.0780 0.0880 0.0760 0.0770 413,027 -0.00(-1.03%)
Mar 08, 2021 0.0780 0.0790 0.0721 0.0778 92,684 +0.00(+3.73%)
Mar 05, 2021 0.0801 0.0880 0.0740 0.0750 558,900 -0.00(-3.60%)
Mar 04, 2021 0.0880 0.0880 0.0778 0.0778 118,403 -0.01(-8.47%)
Mar 03, 2021 0.0878 0.0880 0.0850 0.0850 67,035 +0.00(+0.00%)
Mar 02, 2021 0.0870 0.1000 0.0850 0.0850 82,805 -0.00(-2.30%)
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.