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 )

0.0520 +0.0020 (+4.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 0.0386 0 +0.00(+5.46%)
Jun 29, 2023 0.0338 0.0366 0.0327 0.0366 21,250 +0.00(+1.67%)
Jun 28, 2023 0.0399 0.0415 0.0351 0.0360 43,298 -0.01(-14.89%)
Jun 27, 2023 0.0379 0.0423 0.0348 0.0423 59,000 +0.00(+5.22%)
Jun 26, 2023 0.0370 0.0410 0.0301 0.0402 93,500 -0.00(-4.29%)
Jun 23, 2023 0.0346 0.0420 0.0346 0.0420 72,025 +0.01(+21.39%)
Jun 22, 2023 0.0311 0.0346 0.0311 0.0346 3,500 -0.01(-13.50%)
Jun 21, 2023 0.0425 0.0425 0.0355 0.0400 42,875 +0.00(+6.67%)
Jun 20, 2023 0.0400 0.0425 0.0307 0.0375 48,364 -0.00(-8.98%)
Jun 16, 2023 0.0415 0.0415 0.0400 0.0412 21,500 +0.00(+3.00%)
Jun 15, 2023 0.0415 0.0421 0.0400 0.0400 45,314 -0.00(-4.76%)
May 05, 2023 0.0420 0 +0.00(+0.00%)
May 04, 2023 0.0400 0.0420 0.0352 0.0420 38,000 +0.01(+15.38%)
May 03, 2023 0.0320 0.0364 0.0320 0.0364 15,000 +0.00(+2.54%)
May 02, 2023 0.0387 0.0387 0.0350 0.0355 42,290 +0.00(+2.60%)
May 01, 2023 0.0341 0.0407 0.0214 0.0346 1,642,289 -0.00(-1.14%)
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%)
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.