ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.00%
US Tech 100
18,242.00
0.05%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.3657
0.12%
Bitcoin
70,013.92
-0.17%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. ADM Endeavors Inc (QB) (ADMQ)

  7. ADM Endeavors Inc (QB) (ADMQ) Historical

ADMQ ADM Endeavors Inc (QB)

0.05755
0.00 (0.00%)
May 22 2024 - Closed
Delayed by 15 minutes

ADMQ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.05755 0.00755 15.10% 0.05525 0.06325 0.055 157,600
May 20 2024 0.05 -0.00876 -14.91% 0.05649 0.05649 0.048 349,192
May 17 2024 0.05876 0.00226 4.00% 0.0511 0.05876 0.0511 17,000
May 16 2024 0.0565 0.004 7.62% 0.0565 0.0565 0.0565 5,050
May 15 2024 0.0525 -0.01 -16.00% 0.06 0.0609 0.051 143,378
May 14 2024 0.0625 0.0045 7.76% 0.059 0.0625 0.059 20,100
May 13 2024 0.058 0.00 0.00% 0.058 0.058 0.058 13,000
May 10 2024 0.058 0.00125 2.20% 0.051 0.05905 0.051 32,500
May 09 2024 0.05675 0.00075 1.34% 0.05675 0.05675 0.05675 5,000
May 08 2024 0.056 -0.00425 -7.05% 0.058 0.058 0.051 103,000
May 07 2024 0.06025 0.00001 0.02% 0.06025 0.06025 0.06025 10,000
May 06 2024 0.06024 0.00089 1.50% 0.06024 0.06024 0.06024 17,000
May 03 2024 0.05935 -0.0018 -2.94% 0.058 0.05935 0.052 65,100
May 02 2024 0.06115 0.00 0.00% 0.06115 0.06115 0.06115 0
May 01 2024 0.06115 -0.0011 -1.77% 0.058 0.06115 0.058 5,000
Apr 30 2024 0.06225 0.0029 4.89% 0.06225 0.06225 0.06225 2,000
Apr 29 2024 0.05935 -0.00176 -2.87% 0.0577 0.05935 0.051 81,000
Apr 26 2024 0.061105 0.00 0.00% 0.061105 0.061105 0.061105 0
Apr 25 2024 0.061105 0.00461 8.15% 0.061105 0.061105 0.061105 2,000
Apr 24 2024 0.0565 -0.00082 -1.43% 0.0565 0.0565 0.0565 53,097
Apr 23 2024 0.05732 -0.00418 -6.80% 0.055 0.0588 0.055 20,050
Apr 22 2024 0.0615 0.00 0.00% 0.06185 0.062 0.0615 40,000
Apr 19 2024 0.0615 0.0083 15.60% 0.0532 0.062375 0.0532 49,480
Apr 18 2024 0.0532 -0.00229 -4.13% 0.051 0.06035 0.0465 479,199
Apr 17 2024 0.05549 -0.00491 -8.13% 0.06 0.06 0.05549 7,076
Apr 16 2024 0.0604 0.0059 10.83% 0.0604 0.0604 0.0604 2,000
Apr 15 2024 0.0545 -0.0036 -6.20% 0.0525 0.0545 0.0525 25,020
Apr 12 2024 0.0581 0.0056 10.67% 0.05675 0.0605 0.0565 9,000
Apr 11 2024 0.0525 -0.0085 -13.93% 0.05785 0.0595 0.0525 111,980
Apr 10 2024 0.061 0.00 0.00% 0.06 0.061 0.06 13,000
Apr 09 2024 0.061 0.00 0.00% 0.061 0.061 0.0561 77,500
Apr 08 2024 0.061 0.00025 0.41% 0.06075 0.0655 0.0585 65,198
Apr 05 2024 0.06075 -0.0009 -1.46% 0.06275 0.0658 0.0551 355,619
Apr 04 2024 0.06165 -0.00335 -5.15% 0.06165 0.06165 0.06165 7,015
Apr 03 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 02 2024 0.065 0.00495 8.24% 0.065 0.065 0.065 2,000
Apr 01 2024 0.06005 -0.00245 -3.92% 0.065 0.065 0.0551 82,200
Mar 28 2024 0.0625 0.0073 13.22% 0.058 0.0635 0.058 197,377
Mar 27 2024 0.0552 -0.0038 -6.44% 0.0645 0.0645 0.0552 114,000
Mar 26 2024 0.059 -0.0058 -8.95% 0.06495 0.06495 0.044 313,525
Mar 25 2024 0.0648 0.00344 5.61% 0.06132 0.0648 0.0592 20,600
Mar 22 2024 0.06136 0.00216 3.65% 0.0592 0.0649 0.059 42,000
Mar 21 2024 0.0592 -0.00545 -8.43% 0.0644 0.0649 0.0592 213,980
Mar 20 2024 0.06465 0.00 0.00% 0.06465 0.06465 0.06465 0
Mar 19 2024 0.06465 -0.00025 -0.39% 0.0649 0.0649 0.0585 103,047
Mar 18 2024 0.0649 0.0004 0.62% 0.0649 0.0649 0.0649 10,000
Mar 15 2024 0.0645 0.0011 1.74% 0.06 0.0645 0.06 41,516
Mar 14 2024 0.0634 0.00 0.00% 0.0634 0.0649 0.0586 48,717
Mar 13 2024 0.0634 0.00 0.00% 0.05905 0.0634 0.0551 124,797
Mar 12 2024 0.0634 0.0024 3.93% 0.0591 0.0634 0.05866 40,900
Mar 11 2024 0.061 -0.001 -1.61% 0.0634 0.0634 0.061 69,258
Mar 08 2024 0.062 0.0028 4.73% 0.06055 0.062 0.0595 103,575
Mar 07 2024 0.0592 -0.0008 -1.33% 0.061 0.061 0.0592 83,500
Mar 06 2024 0.06 0.0004 0.67% 0.06009 0.0611 0.05946 33,250
Mar 05 2024 0.0596 -0.0004 -0.67% 0.0596 0.0596 0.0596 400
Mar 04 2024 0.06 0.00125 2.13% 0.05875 0.06 0.05875 357,433
Mar 01 2024 0.05875 0.00175 3.07% 0.05875 0.05875 0.05874 9,040
Feb 29 2024 0.057 0.00 0.00% 0.057 0.0598 0.057 437,180
Feb 28 2024 0.057 0.002 3.64% 0.055 0.059 0.0542 207,336
Feb 27 2024 0.055 0.00 0.00% 0.05444 0.055 0.05444 52,542
Feb 26 2024 0.055 0.011 25.00% 0.044 0.055 0.044 181,462
Feb 23 2024 0.044 -0.004 -8.33% 0.051 0.0529 0.0431 199,860
Feb 22 2024 0.048 -0.0002 -0.41% 0.053 0.053 0.048 4,254

Your Recent History

USOTC
ADMQ
ADM Endeavors (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved