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 (%)
Jul 31, 2020 0.0480 0.0480 0.0480 0.0480 700 -0.01(-15.79%)
Jul 29, 2020 0.0570 0.0570 0.0570 0 +0.02(+40.39%)
Jul 28, 2020 0.0390 0.0500 0.0390 0.0406 164,400 +0.01(+26.87%)
Jul 27, 2020 0.0401 0.0410 0.0320 0.0320 115,650 -0.02(-35.35%)
Jul 24, 2020 0.0450 0.0500 0.0450 0.0495 10,900 +0.02(+50.00%)
Jul 23, 2020 0.0515 0.0600 0.0330 0.0330 444,290 -0.02(-35.92%)
Jul 22, 2020 0.0500 0.0600 0.0400 0.0515 284,987 +0.00(+3.00%)
Jul 21, 2020 0.0350 0.0540 0.0350 0.0500 10,250 +0.01(+40.85%)
Jul 20, 2020 0.0355 0.0355 0.0355 0.0355 10,050 -0.00(-11.47%)
Jul 16, 2020 0.0401 0.0401 0.0401 0 -0.00(-10.89%)
Jul 15, 2020 0.0500 0.0500 0.0355 0.0450 36,900 +0.00(+0.00%)
Jul 14, 2020 0.0451 0.0550 0.0450 0.0450 23,210 -0.02(-28.00%)
Jul 13, 2020 0.0500 0.0625 0.0500 0.0625 19,200 +0.02(+38.58%)
Jul 10, 2020 0.0500 0.0538 0.0450 0.0451 21,400 -0.02(-27.84%)
Jul 09, 2020 0.0625 0.0625 0.0500 0.0625 40,180 +0.00(+0.00%)
Jul 08, 2020 0.0625 0.0625 0.0548 0.0625 1,420 +0.01(+25.00%)
Jul 07, 2020 0.0600 0.0625 0.0500 0.0500 49,133 +0.00(+0.00%)
Jul 06, 2020 0.0700 0.0700 0.0493 0.0500 80,847 -0.01(-13.04%)
Jul 02, 2020 0.0450 0.0575 0.0420 0.0575 61,300 +0.01(+27.78%)
Jul 01, 2020 0.0532 0.0575 0.0450 0.0450 42,828 -0.01(-18.18%)
Jun 30, 2020 0.0550 0.0550 0.0451 0.0550 16,135 -0.01(-12.00%)
Jun 29, 2020 0.0558 0.0700 0.0470 0.0625 561,450 +0.01(+22.79%)
Jun 26, 2020 0.0509 0.0509 0.0509 2 +0.00(+0.00%)
Jun 25, 2020 0.0598 0.0598 0.0509 0.0509 14,740 -0.00(-5.74%)
Jun 24, 2020 0.0690 0.0690 0.0500 0.0540 52,725 -0.00(-7.69%)
Jun 23, 2020 0.0565 0.0700 0.0500 0.0585 303,843 +0.00(+4.28%)
Jun 22, 2020 0.0688 0.0700 0.0561 0.0561 86,900 -0.00(-6.50%)
Jun 19, 2020 0.0510 0.0600 0.0460 0.0600 170,600 +0.00(+0.00%)
Jun 18, 2020 0.0800 0.0800 0.0500 0.0600 112,875 -0.02(-25.00%)
Jun 17, 2020 0.1125 0.1125 0.0800 0.0800 43,780 -0.03(-27.47%)
Jun 16, 2020 0.1125 0.1450 0.1060 0.1103 49,210 -0.00(-1.96%)
Jun 15, 2020 0.1150 0.1225 0.0905 0.1125 34,612 -0.00(-2.17%)
Jun 12, 2020 0.1150 0.1150 0.1150 0.1150 100 +0.02(+24.59%)
Jun 11, 2020 0.1100 0.1100 0.0923 0.0923 10,200 -0.02(-19.74%)
Jun 10, 2020 0.1145 0.1150 0.1145 0.1150 600 +0.01(+4.55%)
Jun 09, 2020 0.1100 0.1150 0.1100 0.1100 3,970 +0.01(+10.00%)
Jun 08, 2020 0.1200 0.1225 0.1000 0.1000 19,911 -0.02(-16.67%)
Jun 05, 2020 0.1225 0.1225 0.1000 0.1200 38,900 -0.00(-2.04%)
Jun 04, 2020 0.1500 0.1500 0.1100 0.1225 89,038 +0.00(+2.17%)
Jun 03, 2020 0.2500 0.2500 0.1060 0.1199 92,008 +0.05(+71.29%)
Jun 02, 2020 0.1199 0.1200 0.0700 0.0700 71,683 +0.00(+0.00%)
May 29, 2020 0.0700 0.0700 0.0700 0 -0.18(-72.00%)
May 22, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 19, 2020 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
May 11, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
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.