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 )

0.0594 -0.0018 (-2.94%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 3, 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 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%)
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.