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 )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 12, 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 (%)
Oct 30, 2020 0.0550 0.0575 0.0510 0.0550 126,500 -0.00(-3.51%)
Oct 29, 2020 0.0550 0.0600 0.0510 0.0570 351,229 +0.00(+0.88%)
Oct 28, 2020 0.0528 0.0700 0.0512 0.0565 293,653 -0.01(-8.58%)
Oct 27, 2020 0.0565 0.0640 0.0565 0.0618 26,155 +0.00(+7.48%)
Oct 26, 2020 0.0609 0.0610 0.0575 0.0575 105,654 -0.00(-4.17%)
Oct 23, 2020 0.0715 0.0715 0.0540 0.0600 464,600 -0.01(-15.97%)
Oct 22, 2020 0.0560 0.0730 0.0550 0.0714 851,946 +0.02(+33.21%)
Oct 21, 2020 0.0570 0.0570 0.0515 0.0536 130,068 -0.00(-5.96%)
Oct 20, 2020 0.0600 0.0625 0.0518 0.0570 286,560 +0.00(+5.56%)
Oct 19, 2020 0.0583 0.0583 0.0470 0.0540 227,255 +0.00(+8.00%)
Oct 16, 2020 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+4.17%)
Oct 15, 2020 0.0515 0.0515 0.0480 0.0480 55,284 -0.00(-6.80%)
Oct 14, 2020 0.0515 0.0528 0.0510 0.0515 54,775 +0.00(+3.00%)
Oct 13, 2020 0.0530 0.0530 0.0500 0.0500 108,905 -0.01(-14.24%)
Oct 12, 2020 0.0450 0.0583 0.0430 0.0583 196,345 +0.01(+10.00%)
Oct 09, 2020 0.0580 0.0580 0.0356 0.0530 1,067,100 -0.00(-8.46%)
Oct 08, 2020 0.0570 0.0579 0.0550 0.0579 200,521 -0.00(-1.86%)
Oct 07, 2020 0.0600 0.0600 0.0475 0.0590 1,658,090 +0.00(+2.61%)
Oct 06, 2020 0.0582 0.0604 0.0550 0.0575 317,988 -0.00(-2.54%)
Oct 05, 2020 0.0610 0.0630 0.0561 0.0590 127,210 -0.00(-3.28%)
Oct 02, 2020 0.0570 0.0610 0.0553 0.0610 235,200 +0.00(+4.27%)
Oct 01, 2020 0.0610 0.0610 0.0583 0.0585 293,690 -0.00(-2.50%)
Sep 30, 2020 0.0580 0.0628 0.0501 0.0600 773,560 +0.00(+7.14%)
Sep 29, 2020 0.0547 0.0650 0.0546 0.0560 6,978,050 -0.00(-6.67%)
Sep 28, 2020 0.0685 0.0699 0.0550 0.0600 801,849 +0.01(+20.00%)
Sep 25, 2020 0.0799 0.0799 0.0300 0.0500 242,400 -0.02(-28.57%)
Sep 24, 2020 0.0710 0.0750 0.0612 0.0700 266,082 -0.01(-12.28%)
Sep 23, 2020 0.1195 0.1195 0.0710 0.0798 145,179 +0.00(+6.40%)
Sep 22, 2020 0.0700 0.1200 0.0700 0.0750 483,132 +0.00(+7.14%)
Sep 21, 2020 0.0717 0.0750 0.0610 0.0700 280,521 -0.01(-17.16%)
Sep 18, 2020 0.0700 0.1000 0.0700 0.0845 683,200 +0.01(+20.89%)
Sep 17, 2020 0.0700 0.0700 0.0585 0.0699 261,972 +0.00(+0.00%)
Sep 16, 2020 0.0700 0.0850 0.0681 0.0699 129,105 -0.01(-12.62%)
Sep 15, 2020 0.1000 0.1000 0.0700 0.0800 179,530 -0.01(-15.70%)
Sep 14, 2020 0.0980 0.1050 0.0761 0.0949 255,151 -0.01(-13.65%)
Sep 11, 2020 0.1300 0.1300 0.0910 0.1099 253,500 -0.03(-19.49%)
Sep 10, 2020 0.1370 0.1370 0.1200 0.1365 43,073 -0.00(-0.36%)
Sep 09, 2020 0.1300 0.1370 0.1300 0.1370 19,005 +0.00(+0.07%)
Sep 08, 2020 0.1352 0.1370 0.1333 0.1369 48,993 -0.00(-0.07%)
Sep 04, 2020 0.1357 0.1370 0.1200 0.1370 67,800 +0.00(+0.00%)
Sep 03, 2020 0.1304 0.1370 0.1304 0.1370 43,850 +0.00(+0.74%)
Sep 02, 2020 0.1360 0.1360 0.1200 0.1360 47,704 +0.00(+0.00%)
Sep 01, 2020 0.1350 0.1400 0.1300 0.1360 194,481 +0.00(+3.03%)
Aug 31, 2020 0.1350 0.1350 0.1290 0.1320 68,507 -0.00(-1.49%)
Aug 28, 2020 0.1400 0.1400 0.1169 0.1340 274,200 +0.00(+3.08%)
Aug 27, 2020 0.1176 0.1337 0.1102 0.1300 356,692 -0.00(-1.89%)
Aug 26, 2020 0.1250 0.1325 0.1243 0.1325 248,326 +0.01(+6.00%)
Aug 25, 2020 0.1175 0.1250 0.1174 0.1250 282,683 +0.01(+6.38%)
Aug 24, 2020 0.1005 0.1175 0.1005 0.1175 103,957 +0.01(+6.82%)
Aug 21, 2020 0.1100 0.1100 0.1005 0.1100 115,000 +0.00(+0.00%)
Aug 20, 2020 0.0900 0.1100 0.0850 0.1100 209,571 +0.02(+22.22%)
Aug 19, 2020 0.0900 0.1000 0.0800 0.0900 260,298 +0.00(+0.00%)
Aug 18, 2020 0.1050 0.1050 0.0800 0.0900 302,620 -0.01(-10.00%)
Aug 17, 2020 0.0900 0.1050 0.0875 0.1000 77,215 +0.01(+11.11%)
Aug 14, 2020 0.0938 0.1025 0.0900 0.0900 168,300 -0.01(-12.11%)
Aug 13, 2020 0.0775 0.1025 0.0775 0.1024 483,680 +0.02(+28.00%)
Aug 12, 2020 0.0800 0.0800 0.0615 0.0800 152,060 -0.01(-9.60%)
Aug 11, 2020 0.0800 0.0945 0.0799 0.0885 583,010 +0.00(+0.57%)
Aug 10, 2020 0.0825 0.0900 0.0790 0.0880 567,100 +0.03(+45.45%)
Aug 07, 2020 0.0792 0.0792 0.0605 0.0605 48,800 -0.02(-23.61%)
Aug 06, 2020 0.0700 0.0793 0.0575 0.0792 249,450 +0.01(+13.14%)
Aug 05, 2020 0.0605 0.0700 0.0411 0.0700 108,328 +0.02(+52.17%)
Aug 04, 2020 0.0500 0.0500 0.0460 0.0460 54,000 -0.00(-8.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.