ADM Endeavors Inc (QB) (ADMQ)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0644 | 0.0644 | 0.055 | 16099 | 0.06310285 | CS |
| 4 | 0.01975 | 44.2329227324 | 0.04465 | 0.0645 | 0.037 | 51236 | 0.05241869 | CS |
| 12 | 0.0064 | 11.0344827586 | 0.058 | 0.0645 | 0.037 | 64190 | 0.05161372 | CS |
| 26 | 0.0234 | 57.0731707317 | 0.041 | 0.0658 | 0.037 | 81884 | 0.05413255 | CS |
| 52 | 0.0255 | 65.5526992288 | 0.0389 | 0.0658 | 0.0238 | 78930 | 0.04628511 | CS |
| 156 | -0.0221 | -25.549132948 | 0.0865 | 0.09465 | 0.02135 | 87969 | 0.05738022 | CS |
| 260 | -0.9356 | -93.56 | 1 | 1 | 0.02135 | 150236 | 0.07125322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.0644 | 0.0047 | 7.87 | 0.055 | 0.0644 | 0.055 | 1251 |
| 1721856480 | 0.0597 | 0.0047 | 8.55 | 0.0597 | 0.0597 | 0.0597 | 1000 |
| 1721770140 | 0.055 | -0.0094 | -14.60 | 0.0562 | 0.0644 | 0.055 | 10608 |
| 1721683740 | 0.0644 | 0 | 0.00 | 0.0603 | 0.0644 | 0.05866 | 58137 |
| 1721424180 | 0.0644 | 0.0041 | 6.80 | 0.0644 | 0.0644 | 0.0562 | 9500 |
| 1721337960 | 0.0603 | -0.0041 | -6.37 | 0.05825 | 0.0603 | 0.05825 | 21017 |
| 1721251320 | 0.0644 | 0 | 0.00 | 0.0602 | 0.0644 | 0.0602 | 6500 |
| 1721164920 | 0.0644 | 0.00911 | 16.48 | 0.0644 | 0.0644 | 0.055 | 34145 |
| 1721078940 | 0.05529 | 0.00529 | 10.58 | 0.0509999 | 0.0645 | 0.0424 | 236699 |
| 1720819200 | 0.05 | 0 | 0.00 | 0.044 | 0.05 | 0.042 | 154458 |
| 1720733280 | 0.05 | 0.0011 | 2.25 | 0.045575 | 0.05 | 0.045575 | 4000 |
| 1720646880 | 0.0489 | 0.0001 | 0.20 | 0.0463999 | 0.0489 | 0.0463999 | 27398 |
| 1720560540 | 0.0488 | 0.00137 | 2.89 | 0.044 | 0.0488 | 0.044 | 26000 |
| 1720473600 | 0.04743 | -0.00057 | -1.19 | 0.0446999 | 0.04743 | 0.037 | 225100 |
| 1720214640 | 0.048 | 0.00099 | 2.11 | 0.04635 | 0.048108 | 0.04635 | 64121 |
| 1720041000 | 0.04701 | 0 | 0.00 | 0.0446999 | 0.04701 | 0.0446999 | 11000 |
| 1719955740 | 0.04701 | -0.00063 | -1.32 | 0.04701 | 0.04701 | 0.04701 | 5000 |
| 1719869220 | 0.04764 | 0 | 0.00 | 0.04764 | 0.04764 | 0.04764 | 0 |
| 1719610020 | 0.04764 | -0.00126 | -2.58 | 0.04465 | 0.04764 | 0.04465 | 26308 |
| 1719523200 | 0.0489 | 0.0001 | 0.20 | 0.049 | 0.049 | 0.04445 | 102708 |
| 1719437040 | 0.0488 | 0.0013 | 2.74 | 0.05049 | 0.05049 | 0.037 | 108989 |
| 1719350880 | 0.0475 | 0.0055 | 13.10 | 0.042 | 0.05315 | 0.042 | 217000 |
| 1719264540 | 0.042 | -0.00476 | -10.18 | 0.042 | 0.042 | 0.0400999 | 180431 |
| 1719005220 | 0.04676 | -0.00314 | -6.29 | 0.04849 | 0.04849 | 0.042 | 101150 |
| 1718918640 | 0.0499 | 0.0019 | 3.96 | 0.0492 | 0.04999 | 0.042 | 348565 |
| 1718746080 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1718659680 | 0.048 | -0.004 | -7.69 | 0.048 | 0.048 | 0.048 | 1000 |
| 1718400300 | 0.052 | 0.0006 | 1.17 | 0.0506 | 0.052 | 0.0492 | 59358 |
| 1718314140 | 0.0514 | 0.0014 | 2.80 | 0.052 | 0.052 | 0.0514 | 5113 |
| 1718227380 | 0.05 | -0.0008 | -1.57 | 0.05 | 0.05 | 0.05 | 15000 |
| 1718141340 | 0.0508 | 0.0048 | 10.43 | 0.0508 | 0.0508 | 0.0508 | 3000 |
| 1718054880 | 0.046 | -0.00399 | -7.98 | 0.049 | 0.049 | 0.046 | 1020 |
| 1717795800 | 0.04999 | -0.00204 | -3.92 | 0.04865 | 0.052 | 0.04865 | 13250 |
| 1717709400 | 0.05203 | 0.00203 | 4.06 | 0.05 | 0.05203 | 0.046 | 6000 |
| 1717622460 | 0.05 | -0.00345 | -6.45 | 0.048 | 0.052225 | 0.0442 | 207900 |
| 1717536360 | 0.05345 | 0.00185 | 3.59 | 0.0516 | 0.05345 | 0.048 | 62295 |
| 1717450140 | 0.0516 | -0.0055 | -9.63 | 0.0553 | 0.0553 | 0.0516 | 41100 |
| 1717190940 | 0.0571 | -0.0019 | -3.22 | 0.05671 | 0.0571 | 0.05524 | 12100 |
| 1717104540 | 0.059 | 0.00275 | 4.89 | 0.0513 | 0.059 | 0.0513 | 58695 |
| 1717018020 | 0.05625 | 0.00025 | 0.45 | 0.064 | 0.0645 | 0.05625 | 30345 |
| 1716931740 | 0.056 | -0.008 | -12.50 | 0.056 | 0.056 | 0.056 | 1100 |
| 1716585840 | 0.064 | 0.00025 | 0.39 | 0.064 | 0.064 | 0.05605 | 5475 |
| 1716499740 | 0.06375 | 0.00425 | 7.14 | 0.05605 | 0.06375 | 0.05605 | 7500 |
| 1716412800 | 0.0595 | 0.00195 | 3.39 | 0.06 | 0.06375 | 0.055 | 81200 |
| 1716326940 | 0.05755 | 0.00755 | 15.10 | 0.05525 | 0.06325 | 0.055 | 157600 |
| 1716240180 | 0.05 | -0.00876 | -14.91 | 0.05649 | 0.05649 | 0.048 | 349192 |
| 1715981340 | 0.05876 | 0.00226 | 4.00 | 0.0511 | 0.05876 | 0.0511 | 17000 |
| 1715894940 | 0.0565 | 0.004 | 7.62 | 0.0565 | 0.0565 | 0.0565 | 5050 |
| 1715808000 | 0.0525 | -0.01 | -16.00 | 0.06 | 0.0609 | 0.0509999 | 143378 |
| 1715722140 | 0.0625 | 0.0045 | 7.76 | 0.059 | 0.0625 | 0.059 | 20100 |
| 1715635200 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 13000 |
| 1715376000 | 0.058 | 0.00125 | 2.20 | 0.0509999 | 0.05905 | 0.0509999 | 32500 |
| 1715289720 | 0.05675 | 0.00075 | 1.34 | 0.05675 | 0.05675 | 0.05675 | 5000 |
| 1715203200 | 0.056 | -0.00425 | -7.05 | 0.058 | 0.058 | 0.0509999 | 103000 |
| 1715117340 | 0.06025 | 1.0E-5 | 0.02 | 0.06025 | 0.06025 | 0.06025 | 10000 |
| 1715030940 | 0.06024 | 0.00089 | 1.50 | 0.06024 | 0.06024 | 0.06024 | 17000 |
| 1714771740 | 0.05935 | -0.0018 | -2.94 | 0.058 | 0.05935 | 0.052 | 65100 |
| 1714684800 | 0.06115 | 0 | 0.00 | 0.06115 | 0.06115 | 0.06115 | 0 |
| 1714598400 | 0.06115 | -0.0011 | -1.77 | 0.058 | 0.06115 | 0.058 | 5000 |
| 1714512600 | 0.06225 | 0.0029 | 4.89 | 0.06225 | 0.06225 | 0.06225 | 2000 |
| 1714425720 | 0.05935 | -0.001755 | -2.87 | 0.0577 | 0.05935 | 0.0509999 | 81000 |
| 1714166700 | 0.061105 | 0 | 0.00 | 0.061105 | 0.061105 | 0.061105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
