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: 11:19 AM EDT, Jun 5, 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 (%)
Nov 28, 2022 0.0520 0 +0.00(+10.64%)
Nov 21, 2022 0.0470 0 -0.00(-7.84%)
Nov 18, 2022 0.0510 0.0510 0.0510 0.0510 1,104 +0.00(+2.00%)
Nov 16, 2022 0.0500 1 -0.00(-3.47%)
Nov 14, 2022 0.0518 0 +0.00(+4.65%)
Nov 11, 2022 0.0460 0.0495 0.0450 0.0495 2,200 -0.00(-1.00%)
Nov 10, 2022 0.0535 0.0595 0.0500 0.0500 137,000 -0.01(-15.97%)
Nov 09, 2022 0.0595 0.0595 0.0595 0.0595 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0595 0 +0.01(+14.20%)
Nov 01, 2022 0.0521 0 +0.00(+0.00%)
Oct 26, 2022 0.0521 0 -0.01(-12.44%)
Oct 25, 2022 0.0595 0.0595 0.0595 0.0595 20,000 +0.01(+14.20%)
Oct 21, 2022 0.0521 0 +0.00(+0.00%)
Oct 20, 2022 0.0521 0.0521 0.0521 0.0521 700 -0.00(-3.34%)
Oct 17, 2022 0.0539 0 -0.00(-2.00%)
Oct 11, 2022 0.0550 12 -0.01(-9.84%)
Oct 06, 2022 0.0610 0 +0.00(+0.00%)
Oct 05, 2022 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Oct 04, 2022 0.0640 0.0640 0.0610 0.0610 23,000 -0.00(-5.43%)
Oct 03, 2022 0.0620 0.0645 0.0620 0.0645 25,051 +0.00(+0.78%)
Sep 30, 2022 0.0610 0.0640 0.0610 0.0640 20,000 +0.00(+1.59%)
Sep 28, 2022 0.0630 0 -0.00(-1.10%)
Sep 27, 2022 0.0680 0.0680 0.0605 0.0637 197,616 +0.00(+0.31%)
Sep 26, 2022 0.0615 0.0680 0.0615 0.0635 73,000 +0.00(+0.79%)
Sep 23, 2022 0.0600 0.0647 0.0600 0.0630 48,975 +0.00(+8.62%)
Sep 21, 2022 0.0580 0 -0.01(-14.58%)
Sep 20, 2022 0.0580 0.0679 0.0580 0.0679 3,345 +0.01(+17.07%)
Sep 19, 2022 0.0631 0.0631 0.0580 0.0580 1,500 -0.01(-17.14%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 195 +0.00(+0.00%)
Sep 15, 2022 0.0680 0.0700 0.0679 0.0700 142,095 +0.00(+3.09%)
Sep 14, 2022 0.0690 0.0690 0.0550 0.0679 99,060 +0.00(+7.27%)
Sep 13, 2022 0.0515 0.0690 0.0515 0.0633 75,790 +0.00(+3.77%)
Sep 12, 2022 0.0615 0.0615 0.0610 0.0610 94,791 -0.00(-0.81%)
Sep 09, 2022 0.0673 0.0700 0.0611 0.0615 135,179 -0.01(-9.56%)
Sep 08, 2022 0.0695 0.0700 0.0673 0.0680 100,915 +0.00(+1.04%)
Sep 07, 2022 0.0670 0.0750 0.0670 0.0673 257,360 -0.00(-1.03%)
Sep 06, 2022 0.0650 0.0680 0.0640 0.0680 15,900 +0.00(+0.00%)
Sep 02, 2022 0.0570 0.0690 0.0570 0.0680 122,000 +0.00(+1.49%)
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.