ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,011.12
      -0.22%
      US Tech 100
      16,904.00
      -0.76%
      Dow Jones
      37,775.38
      0.06%
      Brent Oil
      86.415
      -0.66%
      Bitcoin
      63,532.31
      3.67%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      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)

      0.0532
      -0.00229 (-4.13%)
      Apr 18 2024 - Closed
      Delayed by 15 minutes

      ADMQ Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 17 2024 0.05549 -0.00491 -8.13% 0.06 0.06 0.05549 7,076
      Apr 16 2024 0.0604 0.0059 10.83% 0.0604 0.0604 0.0604 2,000
      Apr 15 2024 0.0545 -0.0036 -6.20% 0.0525 0.0545 0.0525 25,020
      Apr 12 2024 0.0581 0.0056 10.67% 0.05675 0.0605 0.0565 9,000
      Apr 11 2024 0.0525 -0.0085 -13.93% 0.05785 0.0595 0.0525 111,980
      Apr 10 2024 0.061 0.00 0.00% 0.06 0.061 0.06 13,000
      Apr 09 2024 0.061 0.00 0.00% 0.061 0.061 0.0561 77,500
      Apr 08 2024 0.061 0.00025 0.41% 0.06075 0.0655 0.0585 65,198
      Apr 05 2024 0.06075 -0.0009 -1.46% 0.06275 0.0658 0.0551 355,619
      Apr 04 2024 0.06165 -0.00335 -5.15% 0.06165 0.06165 0.06165 7,015
      Apr 03 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Apr 02 2024 0.065 0.00495 8.24% 0.065 0.065 0.065 2,000
      Apr 01 2024 0.06005 -0.00245 -3.92% 0.065 0.065 0.0551 82,200
      Mar 28 2024 0.0625 0.0073 13.22% 0.058 0.0635 0.058 197,377
      Mar 27 2024 0.0552 -0.0038 -6.44% 0.0645 0.0645 0.0552 114,000
      Mar 26 2024 0.059 -0.0058 -8.95% 0.06495 0.06495 0.044 313,525
      Mar 25 2024 0.0648 0.00344 5.61% 0.06132 0.0648 0.0592 20,600
      Mar 22 2024 0.06136 0.00216 3.65% 0.0592 0.0649 0.059 42,000
      Mar 21 2024 0.0592 -0.00545 -8.43% 0.0644 0.0649 0.0592 213,980
      Mar 20 2024 0.06465 0.00 0.00% 0.06465 0.06465 0.06465 0
      Mar 19 2024 0.06465 -0.00025 -0.39% 0.0649 0.0649 0.0585 103,047
      Mar 18 2024 0.0649 0.0004 0.62% 0.0649 0.0649 0.0649 10,000
      Mar 15 2024 0.0645 0.0011 1.74% 0.06 0.0645 0.06 41,516
      Mar 14 2024 0.0634 0.00 0.00% 0.0634 0.0649 0.0586 48,717
      Mar 13 2024 0.0634 0.00 0.00% 0.05905 0.0634 0.0551 124,797
      Mar 12 2024 0.0634 0.0024 3.93% 0.0591 0.0634 0.05866 40,900
      Mar 11 2024 0.061 -0.001 -1.61% 0.0634 0.0634 0.061 69,258
      Mar 08 2024 0.062 0.0028 4.73% 0.06055 0.062 0.0595 103,575
      Mar 07 2024 0.0592 -0.0008 -1.33% 0.061 0.061 0.0592 83,500
      Mar 06 2024 0.06 0.0004 0.67% 0.06009 0.0611 0.05946 33,250
      Mar 05 2024 0.0596 -0.0004 -0.67% 0.0596 0.0596 0.0596 400
      Mar 04 2024 0.06 0.00125 2.13% 0.05875 0.06 0.05875 357,433
      Mar 01 2024 0.05875 0.00175 3.07% 0.05875 0.05875 0.05874 9,040
      Feb 29 2024 0.057 0.00 0.00% 0.057 0.0598 0.057 437,180
      Feb 28 2024 0.057 0.002 3.64% 0.055 0.059 0.0542 207,336
      Feb 27 2024 0.055 0.00 0.00% 0.05444 0.055 0.05444 52,542
      Feb 26 2024 0.055 0.011 25.00% 0.044 0.055 0.044 181,462
      Feb 23 2024 0.044 -0.004 -8.33% 0.051 0.0529 0.0431 199,860
      Feb 22 2024 0.048 -0.0002 -0.41% 0.053 0.053 0.048 4,254
      Feb 21 2024 0.0482 0.00 0.00% 0.0482 0.0482 0.0482 2,000
      Feb 20 2024 0.0482 -0.0048 -9.06% 0.0483 0.053 0.0482 76,000
      Feb 16 2024 0.053 0.002 3.92% 0.051 0.053 0.05055 64,478
      Feb 15 2024 0.051 0.001 2.00% 0.052 0.0525 0.0495 125,039
      Feb 14 2024 0.05 0.001 2.04% 0.05005 0.052 0.0481 30,276
      Feb 13 2024 0.049 -0.0034 -6.49% 0.052 0.052 0.0481 117,317
      Feb 12 2024 0.0524 0.0014 2.75% 0.051 0.0524 0.0483 51,600
      Feb 09 2024 0.051 0.002 4.08% 0.051 0.0524 0.051 79,000
      Feb 08 2024 0.049 -0.0032 -6.13% 0.0484 0.049 0.0481 109,500
      Feb 07 2024 0.0522 0.0011 2.15% 0.0515 0.0522 0.0511 40,689
      Feb 06 2024 0.0511 0.00155 3.13% 0.04998 0.0511 0.0496 60,855
      Feb 05 2024 0.04955 -0.00045 -0.90% 0.051 0.0511 0.0491 23,697
      Feb 02 2024 0.05 -0.0003 -0.60% 0.0511 0.0511 0.05 59,567
      Feb 01 2024 0.0503 -0.0002 -0.40% 0.0505 0.0505 0.0481 86,303
      Jan 31 2024 0.0505 0.0004 0.80% 0.04955 0.0505 0.048 98,000
      Jan 30 2024 0.0501 0.00175 3.62% 0.048 0.0501 0.048 177,825
      Jan 29 2024 0.04835 0.00275 6.03% 0.045 0.0498 0.045 188,456
      Jan 26 2024 0.0456 0.0041 9.88% 0.041 0.0456 0.041 324,110
      Jan 25 2024 0.0415 0.0005 1.22% 0.0415 0.042 0.041 144,946
      Jan 24 2024 0.041 -0.0004 -0.97% 0.041 0.041 0.041 74,731
      Jan 23 2024 0.0414 -0.00055 -1.31% 0.0414 0.0415 0.0414 6,000
      Jan 22 2024 0.04195 0.00065 1.57% 0.041 0.042 0.041 203,099
      Jan 19 2024 0.0413 -0.00016 -0.39% 0.0411 0.042 0.0411 104,414

      Your Recent History

      USOTC
      ADMQ
      ADM Endeavors (QB)
      Delayed Upgrade Clock