We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
26,930.00
(
0.08%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. ADM Endeavors Inc (QB) (ADMQ)

  7. ADM Endeavors Inc (QB) (ADMQ) Historical

ADMQ ADM Endeavors Inc (QB)

0.0376
-0.0003 (-0.79%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

ADMQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 0.0376 -0.0003 -0.79% 0.0293 0.0376 0.0293 9,400
Sep 28 2023 0.0379 0.00 0.0% 0.0379 0.0379 0.0379 0
Sep 27 2023 0.0379 -0.0001 -0.26% 0.032825 0.038 0.03 23,000
Sep 26 2023 0.038 0.00 +0.00% 0.035 0.038 0.035 0
Sep 26 2023 0.038 0.00 0.0% 0.035 0.038 0.035 2,500
Sep 25 2023 0.038 0.003 8.57% 0.037 0.038 0.031 105,500
Sep 22 2023 0.035 0.00075 2.19% 0.03575 0.03575 0.035 35,100
Sep 21 2023 0.03425 0.00125 3.79% 0.035 0.038 0.03425 22,000
Sep 20 2023 0.033 0.00 +0.00% 0.033 0.033 0.033 0
Sep 20 2023 0.033 -0.005 -13.16% 0.033 0.033 0.033 5,000
Sep 19 2023 0.038 0.00 0.0% 0.035 0.038 0.033 22,000
Sep 18 2023 0.038 0.00 +0.00% 0.035 0.038 0.035 0
Sep 18 2023 0.038 0.00 0.0% 0.035 0.038 0.035 30,000
Sep 15 2023 0.038 0.00 0.0% 0.037 0.038 0.032075 94,930
Sep 14 2023 0.038 0.002 5.56% 0.038 0.038 0.038 1,200
Sep 13 2023 0.036 0.0029 8.76% 0.0326 0.036 0.0326 3,900
Sep 12 2023 0.0331 -0.0018 -5.16% 0.0293 0.0349 0.0293 46,600
Sep 11 2023 0.0349 -0.0021 -5.68% 0.032 0.0349 0.029 49,325
Sep 08 2023 0.037 0.00 0.0% 0.037 0.037 0.037 0
Sep 07 2023 0.037 0.00 0.0% 0.037 0.037 0.037 0
Sep 06 2023 0.037 0.00 0.0% 0.037 0.037 0.037 1,325
Sep 05 2023 0.037 0.00 +0.00% 0.037 0.037 0.037 0
Sep 05 2023 0.037 0.00 0.0% 0.037 0.037 0.037 0
Sep 04 2023 0.037 0.00 +0.00% 0.032 0.037 0.032 0
Sep 01 2023 0.037 -0.001 -2.63% 0.032 0.037 0.032 1,100
Aug 31 2023 0.038 0.002 5.56% 0.03449 0.038 0.03449 46,284
Aug 30 2023 0.036 0.00 +0.00% 0.036 0.036 0.036 0
Aug 30 2023 0.036 -0.001 -2.7% 0.036 0.036 0.036 10,000
Aug 29 2023 0.037 -0.001 -2.63% 0.031 0.037 0.029 18,375
Aug 28 2023 0.038 0.001 2.7% 0.031 0.038 0.031 3,500
Aug 25 2023 0.037 0.00 +0.00% 0.037 0.037 0.037 0
Aug 25 2023 0.037 -0.001 -2.63% 0.037 0.037 0.037 2,000
Aug 24 2023 0.038 0.00 0.0% 0.038 0.038 0.038 0
Aug 23 2023 0.038 0.0005 1.33% 0.0375 0.038 0.0375 2,341
Aug 22 2023 0.0375 0.00 0.0% 0.0375 0.0375 0.0375 0
Aug 21 2023 0.0375 0.00 0.0% 0.0375 0.0375 0.0375 0
Aug 18 2023 0.0375 0.00249 7.11% 0.03599 0.038 0.03599 91,500
Aug 17 2023 0.03501 0.00 +0.00% 0.03501 0.03501 0.03501 0
Aug 17 2023 0.03501 -0.00098 -2.72% 0.03501 0.03501 0.03501 5,000
Aug 16 2023 0.03599 0.00 0.0% 0.037 0.037 0.03564 3,000
Aug 15 2023 0.03599 -0.00001 -0.03% 0.036 0.0365 0.03599 5,622
Aug 14 2023 0.036 -0.002 -5.26% 0.037 0.037 0.031 105,130
Aug 11 2023 0.038 0.00 0.0% 0.0311 0.038 0.03 118,227
Aug 10 2023 0.038 0.00 +0.00% 0.0312 0.038 0.0312 0
Aug 10 2023 0.038 -0.001 -2.56% 0.0312 0.038 0.0312 34,286
Aug 09 2023 0.039 0.001 2.63% 0.036 0.039 0.036 80,500
Aug 08 2023 0.038 0.004 11.76% 0.037 0.038 0.037 3,320
Aug 07 2023 0.034 -0.00025 -0.73% 0.03 0.0384 0.03 177,820
Aug 04 2023 0.03425 0.00 +0.00% 0.03425 0.03425 0.03425 0
Aug 04 2023 0.03425 -0.00435 -11.27% 0.03425 0.03425 0.03425 200
Aug 03 2023 0.0386 -0.0004 -1.03% 0.032 0.0386 0.032 38,155
Aug 02 2023 0.039 0.006 18.18% 0.039 0.039 0.033 4,140
Aug 01 2023 0.033 -0.003 -8.33% 0.0342 0.039 0.033 1,855
Jul 31 2023 0.036 0.00 +0.00% 0.036 0.036 0.036 0
Jul 31 2023 0.036 -0.003 -7.69% 0.036 0.036 0.036 100
Jul 28 2023 0.039 -0.001 -2.5% 0.03749 0.039 0.035 104,800
Jul 27 2023 0.04 0.00 +0.00% 0.0395 0.04 0.03715 0
Jul 27 2023 0.04 -0.0002 -0.5% 0.0395 0.04 0.03715 92,250
Jul 26 2023 0.0402 0.00445 12.45% 0.0389 0.0402 0.0385 208,100
Jul 25 2023 0.03575 0.00375 11.72% 0.0395 0.0395 0.03575 1,100
Jul 24 2023 0.032 -0.001 -3.03% 0.0395 0.0395 0.032 3,675
Jul 21 2023 0.033 0.00 +0.00% 0.036 0.036 0.033 0
Jul 21 2023 0.033 -0.0001 -0.3% 0.036 0.036 0.033 2,100
Jul 20 2023 0.0331 0.0011 3.44% 0.039 0.039 0.0331 56,600
Jul 19 2023 0.032 -0.006 -15.79% 0.0399 0.0399 0.032 3,200
Jul 18 2023 0.038 0.00 +0.00% 0.038 0.038 0.038 0
Jul 18 2023 0.038 0.00 0.0% 0.038 0.038 0.038 0
Jul 17 2023 0.038 0.006 18.75% 0.039 0.04 0.035 43,875
Jul 14 2023 0.032 -0.0003 -0.93% 0.039 0.039 0.032 13,200
Jul 13 2023 0.0323 -0.0077 -19.25% 0.04 0.04 0.0323 2,100
Jul 12 2023 0.04 0.00 +0.00% 0.035 0.04 0.035 0
Jul 12 2023 0.04 0.004 11.11% 0.035 0.04 0.035 52,000
Jul 11 2023 0.036 -0.001 -2.7% 0.0379 0.038 0.036 174,350
Jul 10 2023 0.037 0.00 +0.00% 0.039 0.039 0.0355 0
Jul 10 2023 0.037 -0.0029 -7.27% 0.039 0.039 0.0355 102,250
Jul 07 2023 0.0399 0.0099 33.0% 0.0353 0.0399 0.03025 39,100
Jul 06 2023 0.03 -0.00258 -7.9% 0.031 0.031 0.026 344,700
Jul 05 2023 0.032575 -0.00603 -15.61% 0.032575 0.032575 0.032575 300
Jul 04 2023 0.0386 0.00 +0.00% 0.0386 0.0386 0.0386 0
Jul 03 2023 0.0386 0.00 0.0% 0.0386 0.0386 0.0386 0
Your Recent History
USOTC
ADMQ
ADM Endeav..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230930 07:12:25