Canada markets closed

ADM Endeavors, Inc. (ADMQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0565-0.0008 (-1.43%)
At close: 11:30AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.05650.05650.05650.05650.056553,097
Apr 23, 20240.05500.05880.05500.05730.057320,050
Apr 22, 20240.06190.06200.06150.06150.061540,000
Apr 19, 20240.05320.06240.05320.06150.061549,480
Apr 18, 20240.05100.06040.04650.05320.0532479,199
Apr 17, 20240.06000.06000.05550.05550.05557,076
Apr 16, 20240.06040.06040.06040.06040.06042,000
Apr 15, 20240.05250.05450.05250.05450.054525,020
Apr 12, 20240.05670.06050.05650.05810.05819,000
Apr 11, 20240.05780.05950.05250.05250.0525111,980
Apr 10, 20240.06000.06100.06000.06100.061013,000
Apr 09, 20240.06100.06100.05610.06100.061077,500
Apr 08, 20240.06080.06550.05850.06100.061065,198
Apr 05, 20240.06270.06580.05510.06080.0608355,619
Apr 04, 20240.06170.06170.06170.06170.06177,015
Apr 03, 20240.06500.06500.06500.06500.0650-
Apr 02, 20240.06500.06500.06500.06500.06502,000
Apr 01, 20240.06500.06500.05510.06000.060082,200
Mar 28, 20240.05800.06350.05800.06250.0625197,377
Mar 27, 20240.06450.06450.05520.05520.0552114,000
Mar 26, 20240.06490.06490.04400.05900.0590313,525
Mar 25, 20240.06130.06480.05920.06480.064820,600
Mar 22, 20240.05920.06490.05900.06140.061442,000
Mar 21, 20240.06440.06490.05920.05920.0592213,980
Mar 20, 20240.06460.06460.06460.06460.0646-
Mar 19, 20240.06490.06490.05850.06460.0646103,047
Mar 18, 20240.06490.06490.06490.06490.064910,000
Mar 15, 20240.06000.06450.06000.06450.064541,516
Mar 14, 20240.06340.06490.05860.06340.063448,717
Mar 13, 20240.05910.06340.05510.06340.0634124,797
Mar 12, 20240.05910.06340.05870.06340.063440,900
Mar 11, 20240.06340.06340.06100.06100.061069,258
Mar 08, 20240.06060.06200.05950.06200.0620103,575
Mar 07, 20240.06100.06100.05920.05920.059283,500
Mar 06, 20240.06010.06110.05950.06000.060033,250
Mar 05, 20240.05960.05960.05960.05960.0596400
Mar 04, 20240.05870.06000.05870.06000.0600357,433
Mar 01, 20240.05870.05870.05870.05870.05879,040
Feb 29, 20240.05700.05980.05700.05700.0570437,180
Feb 28, 20240.05500.05900.05420.05700.0570207,336
Feb 27, 20240.05440.05500.05440.05500.055052,542
Feb 26, 20240.04400.05500.04400.05500.0550181,462
Feb 23, 20240.05100.05290.04310.04400.0440199,860
Feb 22, 20240.05300.05300.04800.04800.04804,254
Feb 21, 20240.04820.04820.04820.04820.04822,000
Feb 20, 20240.04830.05300.04820.04820.048276,000
Feb 16, 20240.05100.05300.05050.05300.053064,478
Feb 15, 20240.05200.05250.04950.05100.0510125,039
Feb 14, 20240.05010.05200.04810.05000.050030,276
Feb 13, 20240.05200.05200.04810.04900.0490117,317
Feb 12, 20240.05100.05240.04830.05240.052451,600
Feb 09, 20240.05100.05240.05100.05100.051079,000
Feb 08, 20240.04840.04900.04810.04900.0490109,500
Feb 07, 20240.05150.05220.05110.05220.052240,689
Feb 06, 20240.05000.05110.04960.05110.051160,855
Feb 05, 20240.05100.05110.04910.04960.049623,697
Feb 02, 20240.05110.05110.05000.05000.050059,567
Feb 01, 20240.05050.05050.04810.05030.050386,303
Jan 31, 20240.04960.05050.04800.05050.050598,000
Jan 30, 20240.04800.05010.04800.05010.0501177,825
Jan 29, 20240.04500.04980.04500.04830.0483188,456
Jan 26, 20240.04100.04560.04100.04560.0456324,110
Jan 25, 20240.04150.04200.04100.04150.0415144,946
Jan 24, 20240.04100.04100.04100.04100.041074,731
Jan 23, 20240.04140.04150.04140.04140.04146,000
Jan 22, 20240.04100.04200.04100.04190.0419203,099
Jan 19, 20240.04110.04200.04110.04130.0413104,414
Jan 18, 20240.04100.04150.04100.04150.041563,084
Jan 17, 20240.04140.04200.04100.04200.042070,350
Jan 16, 20240.04100.04140.04100.04140.04141,100
Jan 12, 20240.04100.04200.03810.04160.0416111,420
Jan 11, 20240.04150.04150.04100.04100.041066,023
Jan 10, 20240.04200.04200.04160.04200.042020,100
Jan 09, 20240.04200.04200.04150.04200.042029,015
Jan 08, 20240.04200.04200.04100.04100.0410337,560
Jan 05, 20240.04000.04200.03860.04150.0415491,484
Jan 04, 20240.04080.04080.03680.04000.0400187,029
Jan 03, 20240.03440.04200.03400.04100.0410459,500
Jan 02, 20240.03400.03500.03300.03300.033075,000
Dec 29, 20230.03200.03200.03200.03200.032059,800
Dec 28, 20230.03320.03350.03200.03320.033268,425
Dec 27, 20230.03200.03500.03200.03200.0320176,253
Dec 26, 20230.03080.03270.03080.03270.032750,500
Dec 22, 20230.03200.03550.03010.03310.0331212,894
Dec 21, 20230.03190.03430.03020.03430.0343119,955
Dec 20, 20230.02850.03530.02850.03460.0346161,600
Dec 19, 20230.03470.03470.02800.03380.0338149,500
Dec 18, 20230.03250.03440.03250.03300.033070,500
Dec 15, 20230.03410.03520.03410.03410.0341117,000
Dec 14, 20230.03400.03530.03300.03520.0352190,500
Dec 13, 20230.03500.03530.02800.03400.0340389,300
Dec 12, 20230.03340.03530.03300.03410.0341218,568
Dec 11, 20230.03500.03500.03200.03300.0330106,050
Dec 08, 20230.03200.03520.03200.03520.0352135,000
Dec 07, 20230.03110.03110.03110.03110.031172,500
Dec 06, 20230.03300.03400.03000.03400.034093,500
Dec 05, 20230.03200.03400.03000.03400.034067,000
Dec 04, 20230.03500.03500.03500.03500.0350-
Dec 01, 20230.03500.03500.03500.03500.03505,000
Nov 30, 20230.03200.03420.03000.03420.0342130,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...