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 )

0.0565 -0.0008 (-1.40%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 24, 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 (%)
Apr 23, 2024 0.0550 0.0588 0.0550 0.0573 20,050 -0.00(-6.83%)
Apr 22, 2024 0.0615 0.0620 0.0615 0.0615 40,000 +0.00(+0.00%)
Apr 19, 2024 0.0532 0.0624 0.0532 0.0615 49,480 +0.01(+15.60%)
Apr 18, 2024 0.0510 0.0604 0.0465 0.0532 479,199 -0.00(-4.14%)
Apr 17, 2024 0.0600 0.0600 0.0555 0.0555 7,076 -0.00(-8.11%)
Apr 16, 2024 0.0604 0.0604 0.0604 0.0604 2,000 +0.01(+10.83%)
Apr 15, 2024 0.0544 0.0545 0.0525 0.0545 25,020 -0.00(-6.20%)
Apr 12, 2024 0.0568 0.0605 0.0565 0.0581 9,000 +0.01(+10.67%)
Apr 11, 2024 0.0579 0.0595 0.0525 0.0525 111,980 -0.01(-13.93%)
Apr 10, 2024 0.0600 0.0610 0.0600 0.0610 13,000 +0.00(+0.00%)
Apr 09, 2024 0.0610 0.0610 0.0561 0.0610 77,500 +0.00(+0.00%)
Apr 08, 2024 0.0608 0.0655 0.0585 0.0610 65,198 +0.00(+0.33%)
Apr 05, 2024 0.0653 0.0658 0.0551 0.0608 355,619 -0.00(-1.46%)
Apr 04, 2024 0.0617 0.0617 0.0617 0.0617 7,015 -0.00(-5.08%)
Apr 02, 2024 0.0650 10 +0.00(+8.15%)
Apr 01, 2024 0.0650 0.0650 0.0551 0.0601 82,200 -0.00(-3.84%)
Mar 28, 2024 0.0580 0.0635 0.0580 0.0625 197,377 +0.01(+13.22%)
Mar 27, 2024 0.0645 0.0645 0.0552 0.0552 114,000 -0.00(-6.44%)
Mar 26, 2024 0.0650 0.0650 0.0440 0.0590 313,525 -0.01(-8.95%)
Mar 25, 2024 0.0648 0.0648 0.0592 0.0648 20,600 +0.00(+5.54%)
Mar 22, 2024 0.0592 0.0649 0.0590 0.0614 42,000 +0.00(+3.72%)
Mar 21, 2024 0.0644 0.0649 0.0592 0.0592 213,980 -0.01(-8.50%)
Mar 19, 2024 0.0647 0 -0.00(-0.31%)
Mar 18, 2024 0.0649 0.0649 0.0649 0.0649 10,000 +0.00(+0.62%)
Mar 15, 2024 0.0600 0.0645 0.0600 0.0645 41,516 +0.00(+1.74%)
Mar 14, 2024 0.0634 0.0649 0.0586 0.0634 48,717 +0.00(+0.00%)
Mar 13, 2024 0.0591 0.0634 0.0551 0.0634 124,797 +0.00(+0.00%)
Mar 12, 2024 0.0591 0.0634 0.0587 0.0634 40,900 +0.00(+3.93%)
Mar 11, 2024 0.0634 0.0634 0.0610 0.0610 69,258 -0.00(-1.61%)
Mar 08, 2024 0.0606 0.0620 0.0595 0.0620 103,575 +0.00(+4.73%)
Mar 07, 2024 0.0610 0.0610 0.0592 0.0592 83,500 -0.00(-1.33%)
Mar 06, 2024 0.0601 0.0611 0.0595 0.0600 33,250 +0.00(+0.67%)
Mar 05, 2024 0.0596 0.0596 0.0596 0.0596 400 -0.00(-0.67%)
Mar 04, 2024 0.0588 0.0600 0.0588 0.0600 357,433 +0.00(+2.04%)
Mar 01, 2024 0.0587 0.0588 0.0587 0.0588 9,040 +0.00(+3.16%)
Feb 29, 2024 0.0570 0.0598 0.0570 0.0570 437,180 +0.00(+0.00%)
Feb 28, 2024 0.0550 0.0590 0.0542 0.0570 207,336 +0.00(+3.64%)
Feb 27, 2024 0.0544 0.0550 0.0544 0.0550 52,542 +0.00(+0.00%)
Feb 26, 2024 0.0440 0.0550 0.0440 0.0550 181,462 +0.01(+25.00%)
Feb 23, 2024 0.0510 0.0529 0.0431 0.0440 199,860 -0.00(-8.33%)
Feb 22, 2024 0.0480 0.0530 0.0480 0.0480 4,254 -0.00(-0.41%)
Feb 21, 2024 0.0482 0.0482 0.0482 0.0482 2,000 +0.00(+0.00%)
Feb 20, 2024 0.0483 0.0530 0.0482 0.0482 76,000 -0.00(-9.06%)
Feb 16, 2024 0.0510 0.0530 0.0506 0.0530 64,478 +0.00(+3.92%)
Feb 15, 2024 0.0520 0.0525 0.0495 0.0510 125,039 +0.00(+2.00%)
Feb 14, 2024 0.0501 0.0520 0.0481 0.0500 30,276 +0.00(+2.04%)
Feb 13, 2024 0.0520 0.0520 0.0481 0.0490 117,317 -0.00(-6.49%)
Feb 12, 2024 0.0510 0.0524 0.0483 0.0524 51,600 +0.00(+2.75%)
Feb 09, 2024 0.0510 0.0524 0.0510 0.0510 79,000 +0.00(+4.08%)
Feb 08, 2024 0.0484 0.0490 0.0481 0.0490 109,500 -0.00(-6.13%)
Feb 07, 2024 0.0515 0.0522 0.0511 0.0522 40,689 +0.00(+2.15%)
Feb 06, 2024 0.0500 0.0511 0.0496 0.0511 60,855 +0.00(+3.02%)
Feb 05, 2024 0.0511 0.0511 0.0491 0.0496 23,697 -0.00(-0.80%)
Feb 02, 2024 0.0511 0.0511 0.0500 0.0500 59,567 -0.00(-0.60%)
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.