ADMQ

ADM Endeavors (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0003 -0.4% 0.0755 16:35:53
Open Price Low Price High Price Close Price Prev Close
0.07595 0.0719 0.078 0.0755 0.0758
more quote information »

ADMQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0737850.08850.070750.07787563,5480.001712.32%
1 Month0.090.1250.07040.0876703416,957-0.0145-16.11%
3 Months0.077250.1250.06490.0852002252,606-0.00175-2.27%
6 Months0.08450.1850.06490.0897258292,767-0.009-10.65%
1 Year0.050.1850.030.0811674322,6950.025551.0%
3 Years1.001.000.030.0803332278,477-0.9245-92.45%
5 Years1.001.000.030.0803332278,477-0.9245-92.45%

ADMQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 0.0755 -0.0003 -0.4% 0.07595 0.078 0.0719 8,656
Aug 03 2021 0.0758 -0.0092 -10.82% 0.085 0.085 0.073 80,091
Aug 02 2021 0.085 0.0135 18.88% 0.07075 0.085 0.07075 66,227
Jul 30 2021 0.0715 -0.0085 -10.63% 0.0885 0.0885 0.0712 35,488
Jul 29 2021 0.08 0.0041 5.4% 0.0712 0.088 0.0712 46,103
Jul 28 2021 0.0759 0.0029 3.97% 0.073785 0.0792 0.0711 89,829
Jul 27 2021 0.073 -0.00895 -10.92% 0.0828 0.0828 0.0704 559,618
Jul 26 2021 0.08195 -0.0027 -3.19% 0.0865 0.0865 0.078 202,714
Jul 23 2021 0.08465 0.00401 4.97% 0.083 0.0895 0.08114 314,908
Jul 22 2021 0.08064 -0.0056 -6.49% 0.09 0.09 0.08 149,421
Jul 21 2021 0.08624 -0.00136 -1.55% 0.0862 0.0875 0.078 283,991
Jul 20 2021 0.0876 -0.0023 -2.56% 0.09 0.095 0.078015 1,415,206
Jul 19 2021 0.0899 -0.00135 -1.48% 0.10 0.10 0.0855 613,485
Jul 16 2021 0.09125 0.0009 1.0% 0.0882 0.0975 0.0882 588,365
Jul 15 2021 0.09035 0.00025 0.28% 0.0955 0.097 0.0875 576,076
Jul 14 2021 0.0901 0.0015 1.69% 0.09 0.0901 0.085 244,261
Jul 13 2021 0.0886 -0.0054 -5.74% 0.12 0.125 0.087 745,643
Jul 12 2021 0.094 0.009 10.59% 0.0821 0.0955 0.0821 1,318,415
Jul 09 2021 0.085 -0.0046 -5.13% 0.09 0.09 0.0832 383,285
Jul 08 2021 0.0896 -0.0004 -0.44% 0.09 0.09 0.0856 239,692
Jul 07 2021 0.09 0.005 5.88% 0.09 0.09 0.0812 386,315
Jul 06 2021 0.085 -0.0015 -1.73% 0.085 0.08649 0.085 18,065
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.