Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Endeavors Inc (OP: ADMQ )

0.0571 -0.0019 (-3.22%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0360 0.0360 0.0360 0.0360 100 -0.00(-7.69%)
Jul 28, 2023 0.0375 0.0390 0.0350 0.0390 104,800 -0.00(-2.50%)
Jul 27, 2023 0.0400 0.0400 0.0372 0.0400 92,250 -0.00(-0.50%)
Jul 26, 2023 0.0389 0.0402 0.0385 0.0402 208,100 +0.00(+12.29%)
Jul 25, 2023 0.0395 0.0395 0.0358 0.0358 1,100 +0.00(+11.87%)
Jul 24, 2023 0.0395 0.0395 0.0320 0.0320 3,675 -0.00(-3.03%)
Jul 21, 2023 0.0360 0.0360 0.0330 0.0330 2,100 -0.00(-0.30%)
Jul 20, 2023 0.0390 0.0390 0.0331 0.0331 56,600 +0.00(+3.44%)
Jul 19, 2023 0.0399 0.0399 0.0320 0.0320 3,200 -0.01(-15.79%)
Jul 17, 2023 0.0380 0 +0.01(+18.75%)
Jul 14, 2023 0.0390 0.0390 0.0320 0.0320 13,200 -0.00(-0.93%)
Jul 13, 2023 0.0389 0.0400 0.0323 0.0323 2,100 -0.01(-19.25%)
Jul 12, 2023 0.0350 0.0400 0.0350 0.0400 52,000 +0.00(+11.11%)
Jul 11, 2023 0.0370 0.0380 0.0360 0.0360 174,350 -0.00(-2.70%)
Jul 10, 2023 0.0390 0.0390 0.0355 0.0370 102,250 -0.00(-7.27%)
Jul 07, 2023 0.0303 0.0399 0.0303 0.0399 39,100 +0.01(+33.00%)
Jul 06, 2023 0.0310 0.0310 0.0260 0.0300 344,700 -0.00(-7.98%)
Jul 05, 2023 0.0326 0.0326 0.0326 0.0326 300 -0.01(-15.54%)
Jun 30, 2023 0.0386 0 +0.00(+5.46%)
Jun 29, 2023 0.0338 0.0366 0.0327 0.0366 21,250 +0.00(+1.67%)
Jun 28, 2023 0.0399 0.0415 0.0351 0.0360 43,298 -0.01(-14.89%)
Jun 27, 2023 0.0379 0.0423 0.0348 0.0423 59,000 +0.00(+5.22%)
Jun 26, 2023 0.0370 0.0410 0.0301 0.0402 93,500 -0.00(-4.29%)
Jun 23, 2023 0.0346 0.0420 0.0346 0.0420 72,025 +0.01(+21.39%)
Jun 22, 2023 0.0311 0.0346 0.0311 0.0346 3,500 -0.01(-13.50%)
Jun 21, 2023 0.0425 0.0425 0.0355 0.0400 42,875 +0.00(+6.67%)
Jun 20, 2023 0.0400 0.0425 0.0307 0.0375 48,364 -0.00(-8.98%)
Jun 16, 2023 0.0415 0.0415 0.0400 0.0412 21,500 +0.00(+3.00%)
Jun 15, 2023 0.0415 0.0421 0.0400 0.0400 45,314 -0.00(-2.68%)
Jun 14, 2023 0.0430 0.0430 0.0411 0.0411 24,485 -0.00(-3.29%)
Jun 13, 2023 0.0418 0.0427 0.0410 0.0425 149,654 +0.00(+1.19%)
Jun 08, 2023 0.0420 0 +0.00(+0.00%)
Jun 07, 2023 0.0396 0.0420 0.0396 0.0420 9,000 +0.00(+8.25%)
Jun 05, 2023 0.0388 0 -0.00(-3.00%)
Jun 02, 2023 0.0400 0.0400 0.0372 0.0400 148,270 +0.00(+0.00%)
Jun 01, 2023 0.0400 0.0400 0.0372 0.0400 10,310 -0.00(-6.98%)
May 26, 2023 0.0430 45 -0.00(-3.80%)
May 25, 2023 0.0400 0.0447 0.0400 0.0447 12,900 +0.00(+11.75%)
May 24, 2023 0.0375 0.0400 0.0375 0.0400 45,125 +0.00(+0.00%)
May 22, 2023 0.0400 0 +0.00(+2.56%)
May 19, 2023 0.0388 0.0446 0.0388 0.0390 67,500 -0.00(-7.14%)
May 18, 2023 0.0360 0.0529 0.0320 0.0420 124,499 +0.00(+7.69%)
May 16, 2023 0.0390 0 +0.00(+8.33%)
May 15, 2023 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-10.00%)
May 12, 2023 0.0419 0.0439 0.0366 0.0400 53,000 +0.00(+6.38%)
May 09, 2023 0.0376 0 -0.00(-10.48%)
May 05, 2023 0.0420 0 +0.00(+0.00%)
May 04, 2023 0.0400 0.0420 0.0352 0.0420 38,000 +0.01(+15.38%)
May 03, 2023 0.0320 0.0364 0.0320 0.0364 15,000 +0.00(+2.54%)
May 02, 2023 0.0387 0.0387 0.0350 0.0355 42,290 +0.00(+2.60%)
May 01, 2023 0.0341 0.0407 0.0214 0.0346 1,642,289 -0.00(-1.14%)
Apr 28, 2023 0.0371 0.0380 0.0342 0.0350 236,150 -0.00(-2.78%)
Apr 27, 2023 0.0384 0.0384 0.0323 0.0360 206,385 -0.00(-6.25%)
Apr 26, 2023 0.0400 0.0400 0.0384 0.0384 820,297 -0.00(-4.00%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 9,493 +0.00(+0.25%)
Apr 24, 2023 0.0400 0.0400 0.0397 0.0399 70,000 +0.00(+0.00%)
Apr 21, 2023 0.0400 0.0400 0.0397 0.0399 87,000 +0.00(+0.50%)
Apr 20, 2023 0.0400 0.0400 0.0397 0.0397 289,710 -0.00(-0.75%)
Apr 18, 2023 0.0400 0 -0.00(-11.11%)
Apr 17, 2023 0.0460 0.0480 0.0396 0.0450 1,104,545 -0.00(-8.16%)
Apr 14, 2023 0.0450 0.0490 0.0450 0.0490 3,400 +0.00(+0.00%)
Apr 12, 2023 0.0490 0 +0.00(+0.00%)
Apr 10, 2023 0.0490 0 +0.00(+8.89%)
Apr 06, 2023 0.0490 0.0490 0.0450 0.0450 5,500 +0.00(+0.00%)
Apr 05, 2023 0.0450 0.0485 0.0450 0.0450 31,000 -0.00(-7.22%)
Apr 03, 2023 0.0485 0 -0.00(-8.49%)
Mar 31, 2023 0.0530 0.0530 0.0530 0.0530 1,350 +0.00(+8.16%)
Mar 29, 2023 0.0490 0 -0.00(-7.55%)
Mar 28, 2023 0.0450 0.0530 0.0450 0.0530 1,110 -0.00(-0.56%)
Mar 27, 2023 0.0533 0.0533 0.0533 0.0533 1,000 +0.00(+8.78%)
Mar 23, 2023 0.0490 0 -0.00(-7.72%)
Mar 22, 2023 0.0531 0.0531 0.0531 0.0531 1,500 +0.01(+15.43%)
Mar 21, 2023 0.0495 0.0495 0.0460 0.0460 17,600 -0.00(-7.07%)
Mar 20, 2023 0.0460 0.0495 0.0460 0.0495 2,175 +0.00(+0.00%)
Mar 17, 2023 0.0495 0.0495 0.0495 0.0495 1,400 +0.00(+0.00%)
Mar 16, 2023 0.0467 0.0495 0.0460 0.0495 35,000 -0.00(-0.20%)
Mar 15, 2023 0.0519 0.0520 0.0461 0.0496 42,003 +0.00(+1.22%)
Mar 14, 2023 0.0461 0.0490 0.0461 0.0490 17,150 -0.00(-6.67%)
Mar 13, 2023 0.0461 0.0530 0.0461 0.0525 96,900 -0.00(-0.94%)
Mar 10, 2023 0.0510 0.0530 0.0510 0.0530 50,000 +0.00(+3.92%)
Mar 09, 2023 0.0510 0.0510 0.0510 0.0510 3,495 -0.00(-3.59%)
Mar 08, 2023 0.0529 0.0529 0.0529 0.0529 10,005 +0.00(+3.73%)
Mar 06, 2023 0.0510 0 -0.00(-1.92%)
Mar 03, 2023 0.0520 0.0520 0.0511 0.0520 60,450 +0.00(+0.00%)
Mar 02, 2023 0.0510 0.0520 0.0510 0.0520 30,000 +0.00(+4.00%)
Mar 01, 2023 0.0440 0.0505 0.0440 0.0500 35,000 +0.01(+13.64%)
Feb 28, 2023 0.0440 0.0440 0.0440 0.0440 20,025 -0.01(-10.20%)
Feb 27, 2023 0.0500 0.0500 0.0490 0.0490 56,750 +0.01(+16.67%)
Feb 21, 2023 0.0420 0 -0.01(-16.00%)
Feb 17, 2023 0.0520 0.0520 0.0500 0.0500 64,776 +0.01(+15.74%)
Feb 16, 2023 0.0530 0.0530 0.0421 0.0432 122,974 -0.01(-16.92%)
Feb 14, 2023 0.0520 0 +0.01(+15.56%)
Feb 13, 2023 0.0380 0.0520 0.0380 0.0450 167,375 +0.00(+12.50%)
Feb 10, 2023 0.0390 0.0400 0.0390 0.0400 21,000 +0.00(+0.00%)
Feb 09, 2023 0.0380 0.0400 0.0380 0.0400 14,400 +0.00(+3.90%)
Feb 07, 2023 0.0385 0 -0.00(-8.33%)
Feb 03, 2023 0.0420 0 +0.00(+5.00%)
Feb 02, 2023 0.0440 0.0440 0.0400 0.0400 17,080 -0.00(-9.09%)
Feb 01, 2023 0.0445 0.0445 0.0440 0.0440 30,000 +0.00(+0.00%)
Jan 31, 2023 0.0440 0.0454 0.0440 0.0440 21,072 +0.00(+0.00%)
Jan 30, 2023 0.0413 0.0440 0.0385 0.0440 20,100 +0.00(+0.00%)
Jan 25, 2023 0.0440 0 +0.00(+0.00%)
Jan 24, 2023 0.0427 0.0440 0.0427 0.0440 23,825 +0.00(+12.82%)
Jan 23, 2023 0.0420 0.0420 0.0390 0.0390 19,700 -0.01(-12.36%)
Jan 20, 2023 0.0445 0.0445 0.0445 0.0445 2,000 -0.00(-6.51%)
Jan 17, 2023 0.0476 0 +0.01(+16.10%)
Jan 13, 2023 0.0445 0.0445 0.0410 0.0410 62,020 -0.01(-16.33%)
Jan 11, 2023 0.0490 0 -0.00(-5.77%)
Jan 10, 2023 0.0412 0.0520 0.0412 0.0520 113,546 -0.00(-5.11%)
Jan 05, 2023 0.0548 0 +0.00(+0.00%)
Jan 03, 2023 0.0548 0 -0.01(-8.67%)
Dec 30, 2022 0.0600 0.0600 0.0600 0.0600 600 +0.01(+33.33%)
Dec 29, 2022 0.0440 0.0525 0.0440 0.0450 20,352 -0.01(-16.97%)
Dec 28, 2022 0.0570 0.0600 0.0542 0.0542 5,946 +0.00(+7.33%)
Dec 27, 2022 0.0505 0.0505 0.0505 0.0505 9,200 +0.00(+1.00%)
Dec 20, 2022 0.0500 0 +0.00(+2.04%)
Dec 19, 2022 0.0460 0.0548 0.0450 0.0490 20,353 -0.01(-18.33%)
Dec 15, 2022 0.0600 0 +0.00(+9.09%)
Dec 14, 2022 0.0500 0.0550 0.0500 0.0550 1,528 +0.00(+10.00%)
Dec 13, 2022 0.0560 0.0560 0.0500 0.0500 15,500 -0.01(-18.03%)
Dec 12, 2022 0.0556 0.0610 0.0532 0.0610 58,183 +0.01(+9.91%)
Dec 09, 2022 0.0660 0.0660 0.0520 0.0555 124,504 +0.01(+31.83%)
Dec 07, 2022 0.0421 0 +0.00(+0.00%)
Dec 06, 2022 0.0421 0.0421 0.0421 0.0421 2,501 -0.01(-24.82%)
Dec 01, 2022 0.0560 0 +0.00(+7.69%)
Nov 28, 2022 0.0520 0 +0.00(+10.64%)
Nov 21, 2022 0.0470 0 -0.00(-7.84%)
Nov 18, 2022 0.0510 0.0510 0.0510 0.0510 1,104 +0.00(+2.00%)
Nov 16, 2022 0.0500 1 -0.00(-3.47%)
Nov 14, 2022 0.0518 0 +0.00(+4.65%)
Nov 11, 2022 0.0460 0.0495 0.0450 0.0495 2,200 -0.00(-1.00%)
Nov 10, 2022 0.0535 0.0595 0.0500 0.0500 137,000 -0.01(-15.97%)
Nov 09, 2022 0.0595 0.0595 0.0595 0.0595 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0595 0 +0.01(+14.20%)
Nov 01, 2022 0.0521 0 +0.00(+0.00%)
Oct 26, 2022 0.0521 0 -0.01(-12.44%)
Oct 25, 2022 0.0595 0.0595 0.0595 0.0595 20,000 +0.01(+14.20%)
Oct 21, 2022 0.0521 0 +0.00(+0.00%)
Oct 20, 2022 0.0521 0.0521 0.0521 0.0521 700 -0.00(-3.34%)
Oct 17, 2022 0.0539 0 -0.00(-2.00%)
Oct 11, 2022 0.0550 12 -0.01(-9.84%)
Oct 06, 2022 0.0610 0 +0.00(+0.00%)
Oct 05, 2022 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Oct 04, 2022 0.0640 0.0640 0.0610 0.0610 23,000 -0.00(-5.43%)
Oct 03, 2022 0.0620 0.0645 0.0620 0.0645 25,051 +0.00(+0.78%)
Sep 30, 2022 0.0610 0.0640 0.0610 0.0640 20,000 +0.00(+1.59%)
Sep 28, 2022 0.0630 0 -0.00(-1.10%)
Sep 27, 2022 0.0680 0.0680 0.0605 0.0637 197,616 +0.00(+0.31%)
Sep 26, 2022 0.0615 0.0680 0.0615 0.0635 73,000 +0.00(+0.79%)
Sep 23, 2022 0.0600 0.0647 0.0600 0.0630 48,975 +0.00(+8.62%)
Sep 21, 2022 0.0580 0 -0.01(-14.58%)
Sep 20, 2022 0.0580 0.0679 0.0580 0.0679 3,345 +0.01(+17.07%)
Sep 19, 2022 0.0631 0.0631 0.0580 0.0580 1,500 -0.01(-17.14%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 195 +0.00(+0.00%)
Sep 15, 2022 0.0680 0.0700 0.0679 0.0700 142,095 +0.00(+3.09%)
Sep 14, 2022 0.0690 0.0690 0.0550 0.0679 99,060 +0.00(+7.27%)
Sep 13, 2022 0.0515 0.0690 0.0515 0.0633 75,790 +0.00(+3.77%)
Sep 12, 2022 0.0615 0.0615 0.0610 0.0610 94,791 -0.00(-0.81%)
Sep 09, 2022 0.0673 0.0700 0.0611 0.0615 135,179 -0.01(-9.56%)
Sep 08, 2022 0.0695 0.0700 0.0673 0.0680 100,915 +0.00(+1.04%)
Sep 07, 2022 0.0670 0.0750 0.0670 0.0673 257,360 -0.00(-1.03%)
Sep 06, 2022 0.0650 0.0680 0.0640 0.0680 15,900 +0.00(+0.00%)
Sep 02, 2022 0.0570 0.0690 0.0570 0.0680 122,000 +0.00(+1.49%)
Sep 01, 2022 0.0670 0.0670 0.0670 0.0670 334 +0.00(+0.00%)
Aug 31, 2022 0.0670 0.0670 0.0670 0.0670 580 -0.00(-2.90%)
Aug 30, 2022 0.0725 0.0725 0.0645 0.0690 51,600 +0.00(+2.99%)
Aug 29, 2022 0.0727 0.0727 0.0588 0.0670 18,583 +0.00(+3.08%)
Aug 26, 2022 0.0470 0.0768 0.0440 0.0650 108,790 +0.02(+38.30%)
Aug 25, 2022 0.0440 0.0589 0.0440 0.0470 97,536 +0.01(+46.88%)
Aug 24, 2022 0.0320 0.0320 0.0320 0.0320 230 +0.00(+0.00%)
Aug 23, 2022 0.0320 0.0320 0.0320 0.0320 130 -0.01(-27.11%)
Aug 22, 2022 0.0439 0.0439 0.0439 0.0439 29,700 +0.01(+24.72%)
Aug 18, 2022 0.0352 0 -0.00(-12.00%)
Aug 16, 2022 0.0400 0 -0.00(-2.44%)
Aug 15, 2022 0.0380 0.0410 0.0380 0.0410 39,333 +0.00(+7.89%)
Aug 12, 2022 0.0395 0.0395 0.0380 0.0380 700 -0.00(-7.32%)
Aug 11, 2022 0.0410 0.0410 0.0410 0.0410 15,000 -0.00(-0.24%)
Aug 09, 2022 0.0411 0 +0.00(+7.87%)
Aug 08, 2022 0.0420 0.0440 0.0381 0.0381 65,833 +0.00(+0.26%)
Aug 05, 2022 0.0420 0.0420 0.0380 0.0380 3,822 -0.01(-15.56%)
Aug 04, 2022 0.0450 0.0450 0.0450 0.0450 2,222 +0.00(+0.00%)
Aug 03, 2022 0.0415 0.0450 0.0415 0.0450 11,611 +0.01(+16.28%)
Aug 02, 2022 0.0380 0.0387 0.0380 0.0387 11,000 -0.01(-14.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.