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 )

0.0588 +0.0023 (+4.07%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 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 (%)
Mar 31, 2021 0.0761 0.0810 0.0761 0.0790 139,978 +0.00(+3.95%)
Mar 30, 2021 0.0725 0.0859 0.0725 0.0760 443,492 -0.01(-7.32%)
Mar 29, 2021 0.0845 0.0845 0.0800 0.0820 75,478 -0.00(-1.20%)
Mar 26, 2021 0.0850 0.0870 0.0830 0.0830 71,300 -0.00(-3.49%)
Mar 25, 2021 0.0910 0.0910 0.0844 0.0860 154,662 +0.00(+0.00%)
Mar 24, 2021 0.0990 0.0990 0.0850 0.0860 372,666 -0.00(-2.27%)
Mar 23, 2021 0.0954 0.1000 0.0850 0.0880 463,492 -0.01(-6.88%)
Mar 22, 2021 0.0851 0.0950 0.0850 0.0945 340,270 +0.01(+7.39%)
Mar 19, 2021 0.0960 0.1100 0.0848 0.0880 477,400 +0.00(+2.33%)
Mar 18, 2021 0.0950 0.1000 0.0812 0.0860 689,077 -0.01(-10.97%)
Mar 17, 2021 0.1150 0.1150 0.0800 0.0966 1,370,632 -0.01(-12.18%)
Mar 16, 2021 0.0810 0.1850 0.0755 0.1100 6,523,798 +0.03(+37.50%)
Mar 15, 2021 0.0800 0.0800 0.0750 0.0800 364,043 +0.00(+0.00%)
Mar 12, 2021 0.0745 0.0800 0.0710 0.0800 200,400 +0.01(+7.53%)
Mar 11, 2021 0.0790 0.0800 0.0721 0.0744 479,931 +0.00(+3.19%)
Mar 10, 2021 0.0761 0.0800 0.0721 0.0721 181,600 -0.00(-6.36%)
Mar 09, 2021 0.0780 0.0880 0.0760 0.0770 413,027 -0.00(-1.03%)
Mar 08, 2021 0.0780 0.0790 0.0721 0.0778 92,684 +0.00(+3.73%)
Mar 05, 2021 0.0801 0.0880 0.0740 0.0750 558,900 -0.00(-3.60%)
Mar 04, 2021 0.0880 0.0880 0.0778 0.0778 118,403 -0.01(-8.47%)
Mar 03, 2021 0.0878 0.0880 0.0850 0.0850 67,035 +0.00(+0.00%)
Mar 02, 2021 0.0870 0.1000 0.0850 0.0850 82,805 -0.00(-2.30%)
Mar 01, 2021 0.0880 0.0990 0.0820 0.0870 189,826 +0.00(+1.16%)
Feb 26, 2021 0.0990 0.0990 0.0825 0.0860 425,400 +0.00(+0.00%)
Feb 25, 2021 0.0780 0.0860 0.0780 0.0860 307,192 +0.01(+10.12%)
Feb 24, 2021 0.0803 0.0860 0.0780 0.0781 282,300 -0.01(-9.19%)
Feb 23, 2021 0.0880 0.0880 0.0786 0.0860 230,469 +0.00(+3.61%)
Feb 22, 2021 0.0851 0.0900 0.0829 0.0830 206,689 -0.01(-7.78%)
Feb 19, 2021 0.0780 0.0900 0.0780 0.0900 179,100 +0.01(+15.38%)
Feb 18, 2021 0.0820 0.0820 0.0780 0.0780 61,358 -0.00(-4.88%)
Feb 17, 2021 0.0852 0.0900 0.0820 0.0820 1,220 +0.00(+0.00%)
Feb 16, 2021 0.0880 0.0880 0.0720 0.0820 33,320 -0.00(-4.09%)
Feb 12, 2021 0.0890 0.0890 0.0785 0.0855 16,700 -0.00(-3.28%)
Feb 11, 2021 0.0873 0.0900 0.0800 0.0884 109,600 +0.00(+4.62%)
Feb 10, 2021 0.0792 0.0845 0.0781 0.0845 132,007 +0.01(+6.83%)
Feb 09, 2021 0.0858 0.0858 0.0780 0.0791 39,550 -0.00(-5.16%)
Feb 08, 2021 0.0835 0.0890 0.0780 0.0834 43,915 +0.00(+0.36%)
Feb 05, 2021 0.0760 0.0900 0.0740 0.0831 95,800 +0.00(+3.87%)
Feb 04, 2021 0.0800 0.0845 0.0780 0.0800 57,077 +0.00(+0.00%)
Feb 03, 2021 0.0845 0.0845 0.0760 0.0800 35,068 -0.00(-5.33%)
Feb 02, 2021 0.0830 0.0850 0.0740 0.0845 188,675 +0.00(+1.81%)
Feb 01, 2021 0.0900 0.0900 0.0830 0.0830 89,726 -0.01(-7.68%)
Jan 29, 2021 0.0845 0.0900 0.0841 0.0899 80,600 -0.00(-1.21%)
Jan 28, 2021 0.0900 0.0930 0.0821 0.0910 471,618 +0.00(+1.11%)
Jan 27, 2021 0.0920 0.0925 0.0830 0.0900 249,156 +0.00(+0.00%)
Jan 26, 2021 0.0890 0.0930 0.0801 0.0900 660,111 +0.00(+3.33%)
Jan 25, 2021 0.0900 0.0940 0.0850 0.0871 300,492 -0.00(-2.13%)
Jan 22, 2021 0.0930 0.0995 0.0850 0.0890 345,500 -0.00(-3.26%)
Jan 21, 2021 0.0912 0.0930 0.0900 0.0920 292,739 +0.00(+3.60%)
Jan 20, 2021 0.0830 0.0910 0.0830 0.0888 540,420 +0.00(+2.07%)
Jan 19, 2021 0.0860 0.0900 0.0770 0.0870 458,337 -0.00(-2.79%)
Jan 15, 2021 0.0928 0.0960 0.0800 0.0895 773,400 +0.00(+2.17%)
Jan 14, 2021 0.0809 0.0990 0.0791 0.0876 1,404,503 +0.01(+12.31%)
Jan 13, 2021 0.0830 0.0845 0.0700 0.0780 587,984 +0.00(+0.91%)
Jan 12, 2021 0.0845 0.0845 0.0721 0.0773 119,653 +0.01(+10.27%)
Jan 11, 2021 0.0749 0.0782 0.0700 0.0701 154,361 -0.00(-2.64%)
Jan 08, 2021 0.0735 0.0740 0.0720 0.0720 23,400 -0.00(-3.87%)
Jan 07, 2021 0.0768 0.0789 0.0720 0.0749 30,400 +0.00(+4.03%)
Jan 06, 2021 0.0810 0.0810 0.0700 0.0720 129,787 -0.01(-7.10%)
Jan 05, 2021 0.0760 0.0810 0.0750 0.0775 66,826 -0.00(-5.37%)
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.