1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. ADM Endeavors Inc (QB) (ADMQ)
  7. Historical

ADMQ

ADM Endeavors (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
ADM Endeavors Inc (QB) ADMQ OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.004 -4.6% 0.083 16:41:42
Open Price Low Price High Price Close Price Prev Close
0.087 0.0794 0.088 0.083 0.087
more quote information »

ADMQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.080.090.07610.0858743289,9210.0033.75%
1 Month0.07430.094650.0490.0719719458,0390.008711.71%
3 Months0.0850.094650.0490.073178250,091-0.002-2.35%
6 Months0.08450.1250.0490.0785951232,193-0.0015-1.78%
1 Year0.0950.1850.0490.0838809264,807-0.012-12.63%
3 Years1.001.000.030.0788447263,622-0.917-91.7%
5 Years1.001.000.030.0788447263,622-0.917-91.7%

ADMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.083 -0.004 -4.6% 0.087 0.088 0.0794 136,840
Dec 02 2021 0.087 -0.0005 -0.57% 0.078 0.089 0.078 335,870
Dec 01 2021 0.0875 0.002 2.34% 0.086 0.09 0.0761 518,034
Nov 30 2021 0.0855 0.0025 3.01% 0.0855 0.088 0.085 241,995
Nov 29 2021 0.083 0.003 3.75% 0.081 0.09 0.081 316,042
Nov 26 2021 0.08 -0.0049 -5.77% 0.08 0.0801 0.08 37,662
Nov 24 2021 0.0849 0.0069 8.85% 0.08 0.085 0.0756 529,281
Nov 23 2021 0.078 0.0197 33.79% 0.0689 0.08 0.06 705,784
Nov 22 2021 0.0583 -0.0142 -19.59% 0.0692 0.0692 0.049 3,479,774
Nov 19 2021 0.0725 -0.0075 -9.38% 0.08 0.08 0.0646 824,064
Nov 18 2021 0.08 -0.00455 -5.38% 0.081495 0.089 0.0785 91,096
Nov 17 2021 0.08455 -0.00335 -3.81% 0.0802 0.09465 0.0802 630,004
Nov 16 2021 0.0879 0.0059 7.2% 0.0898 0.0899 0.082 294,492
Nov 15 2021 0.082 0.0068 9.04% 0.0762 0.0899 0.0762 119,368
Nov 12 2021 0.0752 -0.0028 -3.59% 0.077 0.077 0.0752 12,500
Nov 11 2021 0.078 0.008 11.43% 0.0785 0.0823 0.07425 255,700
Nov 10 2021 0.07 0.00 0.0% 0.0705 0.0785 0.07 171,224
Nov 09 2021 0.07 -0.004 -5.41% 0.0685 0.070525 0.0685 47,727
Nov 08 2021 0.074 -0.0015 -1.99% 0.0706 0.0759 0.0685 85,421
Nov 05 2021 0.0755 0.0033 4.57% 0.0743 0.07563 0.0706 6,700
Nov 04 2021 0.0722 -0.006 -7.67% 0.07489 0.0785 0.0715 147,311
See More Historical Prices »


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.