Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2022 0.0691 0.0720 0.0590 0.0720 29,899 -0.00(-2.70%)
Jan 28, 2022 0.0730 0.0740 0.0531 0.0740 231,442 +0.00(+4.23%)
Jan 27, 2022 0.0715 0.0730 0.0710 0.0710 207,528 -0.01(-6.58%)
Jan 26, 2022 0.0730 0.0760 0.0730 0.0760 5,085 +0.00(+4.11%)
Jan 25, 2022 0.0730 0.0730 0.0730 0.0730 25,000 -0.00(-5.19%)
Jan 24, 2022 0.0720 0.0780 0.0720 0.0770 10,494 +0.01(+6.94%)
Jan 21, 2022 0.0780 0.0780 0.0720 0.0720 8,075 -0.01(-6.49%)
Jan 20, 2022 0.0720 0.0770 0.0720 0.0770 2,000 +0.01(+8.45%)
Jan 19, 2022 0.0720 0.0780 0.0710 0.0710 43,216 -0.01(-8.39%)
Jan 18, 2022 0.0770 0.0790 0.0760 0.0775 61,013 +0.00(+1.31%)
Jan 14, 2022 0.0765 0 -0.00(-1.92%)
Jan 13, 2022 0.0720 0.0780 0.0720 0.0780 72,300 +0.00(+1.83%)
Jan 12, 2022 0.0753 0.0770 0.0753 0.0766 20,500 +0.00(+6.39%)
Jan 11, 2022 0.0720 0.0720 0.0720 0.0720 14,000 -0.00(-1.37%)
Jan 10, 2022 0.0730 0.0760 0.0730 0.0730 49,500 +0.00(+0.00%)
Jan 07, 2022 0.0730 0.0733 0.0730 0.0730 22,500 -0.00(-1.35%)
Jan 06, 2022 0.0740 0.0740 0.0740 0.0740 50,000 +0.00(+1.37%)
Jan 05, 2022 0.0730 0.0765 0.0730 0.0730 24,418 +0.00(+0.00%)
Jan 04, 2022 0.0810 0.0810 0.0721 0.0730 24,680 -0.00(-5.81%)
Jan 03, 2022 0.0720 0.0775 0.0720 0.0775 28,000 +0.00(+1.31%)
Dec 31, 2021 0.0760 0.0765 0.0760 0.0765 1,200 +0.00(+0.66%)
Dec 30, 2021 0.0777 0.0777 0.0710 0.0760 198,927 -0.00(-3.80%)
Dec 29, 2021 0.0799 0.0799 0.0771 0.0790 23,250 -0.00(-1.13%)
Dec 28, 2021 0.0721 0.0799 0.0721 0.0799 28,135 +0.00(+1.14%)
Dec 27, 2021 0.0790 0.0790 0.0785 0.0790 30,934 -0.00(-2.71%)
Dec 23, 2021 0.0790 0.0812 0.0737 0.0812 49,978 +0.00(+4.64%)
Dec 22, 2021 0.0790 0.0790 0.0761 0.0776 38,650 +0.00(+0.78%)
Dec 21, 2021 0.0785 0.0785 0.0770 0.0770 250,724 +0.00(+0.00%)
Dec 20, 2021 0.0780 0.0797 0.0770 0.0770 59,262 +0.00(+0.00%)
Dec 17, 2021 0.0787 0.0787 0.0770 0.0770 30,000 -0.00(-2.16%)
Dec 16, 2021 0.0770 0.0788 0.0762 0.0787 29,885 +0.00(+3.28%)
Dec 15, 2021 0.0751 0.0827 0.0751 0.0762 69,780 +0.00(+0.13%)
Dec 14, 2021 0.0800 0.0820 0.0761 0.0761 387,749 -0.00(-1.17%)
Dec 13, 2021 0.0812 0.0812 0.0770 0.0770 27,000 -0.00(-3.75%)
Dec 10, 2021 0.0805 0.0805 0.0800 0.0800 65,000 -0.00(-0.99%)
Dec 09, 2021 0.0814 0.0814 0.0770 0.0808 24,000 +0.00(+4.94%)
Dec 08, 2021 0.0780 0.0792 0.0770 0.0770 37,025 -0.00(-5.52%)
Dec 07, 2021 0.0770 0.0815 0.0770 0.0815 94,814 +0.00(+0.74%)
Dec 06, 2021 0.0884 0.0884 0.0761 0.0809 110,652 -0.00(-2.53%)
Dec 03, 2021 0.0870 0.0880 0.0794 0.0830 136,840 -0.00(-4.60%)
Dec 02, 2021 0.0780 0.0890 0.0780 0.0870 335,870 -0.00(-0.57%)
Dec 01, 2021 0.0860 0.0900 0.0761 0.0875 518,034 +0.00(+2.34%)
Nov 30, 2021 0.0855 0.0880 0.0850 0.0855 241,995 +0.00(+3.01%)
Nov 29, 2021 0.0810 0.0900 0.0810 0.0830 316,042 +0.00(+3.75%)
Nov 26, 2021 0.0800 0.0801 0.0800 0.0800 37,662 -0.00(-5.77%)
Nov 24, 2021 0.0800 0.0850 0.0756 0.0849 529,281 +0.01(+8.85%)
Nov 23, 2021 0.0684 0.0800 0.0600 0.0780 705,784 +0.02(+33.79%)
Nov 22, 2021 0.0661 0.0692 0.0490 0.0583 3,479,774 -0.01(-19.59%)
Nov 19, 2021 0.0770 0.0800 0.0646 0.0725 824,064 -0.01(-9.38%)
Nov 18, 2021 0.0815 0.0800 0.0798 0.0800 91,096 -0.00(-5.44%)
Nov 17, 2021 0.0874 0.0947 0.0802 0.0846 630,004 -0.00(-3.75%)
Nov 16, 2021 0.0898 0.0899 0.0820 0.0879 294,492 +0.01(+7.20%)
Nov 15, 2021 0.0762 0.0899 0.0762 0.0820 119,368 +0.01(+9.04%)
Nov 12, 2021 0.0770 0.0770 0.0752 0.0752 12,500 -0.00(-3.59%)
Nov 11, 2021 0.0785 0.0823 0.0743 0.0780 255,700 +0.01(+11.43%)
Nov 09, 2021 0.0685 0.0705 0.0685 0.0700 47,727 -0.00(-5.41%)
Nov 08, 2021 0.0706 0.0759 0.0685 0.0740 85,421 -0.00(-1.99%)
Nov 05, 2021 0.0743 0.0756 0.0706 0.0755 6,700 +0.00(+4.57%)
Nov 04, 2021 0.0749 0.0785 0.0715 0.0722 147,311 -0.01(-7.67%)
Nov 03, 2021 0.0794 0.0840 0.0756 0.0782 64,854 -0.00(-0.89%)
Nov 02, 2021 0.0853 0.0905 0.0651 0.0789 461,603 -0.01(-9.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.