Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adm Endeavors Inc (OP: ADMQ )

0.0520 +0.0020 (+4.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-1.57%)
Jun 11, 2024 0.0508 0.0508 0.0508 0.0508 3,000 +0.00(+10.43%)
Jun 10, 2024 0.0490 0.0490 0.0460 0.0460 1,020 -0.00(-8.00%)
Jun 07, 2024 0.0487 0.0520 0.0487 0.0500 13,250 -0.00(-3.85%)
Jun 06, 2024 0.0500 0.0520 0.0460 0.0520 6,000 +0.00(+4.00%)
Jun 05, 2024 0.0480 0.0522 0.0442 0.0500 207,900 -0.00(-6.54%)
Jun 04, 2024 0.0516 0.0535 0.0480 0.0535 62,295 +0.00(+3.68%)
Jun 03, 2024 0.0553 0.0553 0.0516 0.0516 41,100 -0.01(-9.63%)
May 31, 2024 0.0567 0.0571 0.0552 0.0571 12,100 -0.00(-3.22%)
May 30, 2024 0.0513 0.0590 0.0513 0.0590 58,695 +0.00(+4.80%)
May 29, 2024 0.0645 0.0645 0.0563 0.0563 30,345 +0.00(+0.54%)
May 28, 2024 0.0560 0.0560 0.0560 0.0560 1,100 -0.01(-12.50%)
May 24, 2024 0.0640 0.0640 0.0561 0.0640 5,475 +0.00(+0.31%)
May 23, 2024 0.0561 0.0638 0.0561 0.0638 7,500 +0.00(+7.23%)
May 22, 2024 0.0600 0.0638 0.0550 0.0595 81,200 +0.00(+3.30%)
May 21, 2024 0.0553 0.0633 0.0550 0.0576 157,600 +0.01(+15.20%)
May 20, 2024 0.0565 0.0565 0.0480 0.0500 349,192 -0.01(-14.97%)
May 17, 2024 0.0511 0.0588 0.0511 0.0588 17,000 +0.00(+4.07%)
May 16, 2024 0.0565 0.0565 0.0565 0.0565 5,050 +0.00(+7.62%)
May 15, 2024 0.0600 0.0609 0.0510 0.0525 143,378 -0.01(-16.00%)
May 14, 2024 0.0590 0.0625 0.0590 0.0625 20,100 +0.00(+7.76%)
May 13, 2024 0.0580 0.0580 0.0580 0.0580 13,000 +0.00(+0.00%)
May 10, 2024 0.0510 0.0591 0.0510 0.0580 32,500 +0.00(+2.11%)
May 09, 2024 0.0568 0.0568 0.0568 0.0568 5,000 +0.00(+1.43%)
May 08, 2024 0.0580 0.0580 0.0510 0.0560 103,000 -0.00(-7.13%)
May 07, 2024 0.0603 0.0603 0.0603 0.0603 10,000 +0.00(+0.17%)
May 06, 2024 0.0602 0.0602 0.0602 0.0602 17,000 +0.00(+1.35%)
May 03, 2024 0.0580 0.0594 0.0520 0.0594 65,100 -0.00(-2.94%)
May 01, 2024 0.0612 0 -0.00(-1.77%)
Apr 30, 2024 0.0623 0.0623 0.0623 0.0623 2,000 +0.00(+4.88%)
Apr 29, 2024 0.0573 0.0594 0.0510 0.0594 81,000 -0.00(-2.78%)
Apr 25, 2024 0.0611 0 +0.00(+8.14%)
Apr 24, 2024 0.0565 0.0565 0.0565 0.0565 53,097 -0.00(-1.40%)
Apr 23, 2024 0.0550 0.0588 0.0550 0.0573 20,050 -0.00(-6.83%)
Apr 22, 2024 0.0615 0.0620 0.0615 0.0615 40,000 +0.00(+0.00%)
Apr 19, 2024 0.0532 0.0624 0.0532 0.0615 49,480 +0.01(+15.60%)
Apr 18, 2024 0.0510 0.0604 0.0465 0.0532 479,199 -0.00(-4.14%)
Apr 17, 2024 0.0600 0.0600 0.0555 0.0555 7,076 -0.00(-8.11%)
Apr 16, 2024 0.0604 0.0604 0.0604 0.0604 2,000 +0.01(+10.83%)
Apr 15, 2024 0.0544 0.0545 0.0525 0.0545 25,020 -0.00(-6.20%)
Apr 12, 2024 0.0568 0.0605 0.0565 0.0581 9,000 +0.01(+10.67%)
Apr 11, 2024 0.0579 0.0595 0.0525 0.0525 111,980 -0.01(-13.93%)
Apr 10, 2024 0.0600 0.0610 0.0600 0.0610 13,000 +0.00(+0.00%)
Apr 09, 2024 0.0610 0.0610 0.0561 0.0610 77,500 +0.00(+0.00%)
Apr 08, 2024 0.0608 0.0655 0.0585 0.0610 65,198 +0.00(+0.33%)
Apr 05, 2024 0.0653 0.0658 0.0551 0.0608 355,619 -0.00(-1.46%)
Apr 04, 2024 0.0617 0.0617 0.0617 0.0617 7,015 -0.00(-5.08%)
Apr 02, 2024 0.0650 10 +0.00(+8.15%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.