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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Endeavors Inc (OP: ADMQ )

0.0519 +0.0010 (+1.96%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 0.0505 0.0519 0.0505 0.0519 27,250 +0.00(+1.96%)
Oct 28, 2024 0.0509 0.0509 0.0509 0.0509 2,000 +0.00(+0.79%)
Oct 25, 2024 0.0500 0.0505 0.0500 0.0505 2,250 +0.00(+1.00%)
Oct 24, 2024 0.0453 0.0500 0.0453 0.0500 110,000 +0.00(+5.04%)
Oct 23, 2024 0.0476 0.0476 0.0476 0.0476 600 -0.00(-2.46%)
Oct 22, 2024 0.0460 0.0488 0.0460 0.0488 21,300 -0.00(-5.97%)
Oct 21, 2024 0.0520 0.0520 0.0470 0.0519 29,500 -0.00(-4.77%)
Oct 18, 2024 0.0545 0.0545 0.0545 0.0545 20,000 -0.00(-0.37%)
Oct 15, 2024 0.0547 0 +0.00(+0.18%)
Oct 14, 2024 0.0520 0.0546 0.0520 0.0546 37,900 -0.00(-0.18%)
Oct 11, 2024 0.0547 0.0547 0.0547 0.0547 5,000 -0.00(-4.37%)
Oct 10, 2024 0.0572 0.0572 0.0572 0.0572 197 +0.01(+14.40%)
Oct 09, 2024 0.0500 0.0500 0.0500 0.0500 203 +0.00(+0.00%)
Oct 08, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-5.66%)
Oct 03, 2024 0.0530 0 +0.00(+2.32%)
Oct 01, 2024 0.0518 0 +0.00(+4.65%)
Sep 30, 2024 0.0460 0.0495 0.0460 0.0495 1,300 -0.01(-13.16%)
Sep 27, 2024 0.0450 0.0570 0.0450 0.0570 400 -0.00(-0.87%)
Sep 25, 2024 0.0575 0 +0.01(+25.00%)
Sep 23, 2024 0.0460 0 +0.00(+2.22%)
Sep 20, 2024 0.0552 0.0552 0.0450 0.0450 92,051 -0.01(-18.63%)
Sep 18, 2024 0.0553 0 +0.00(+0.18%)
Sep 17, 2024 0.0552 0.0552 0.0552 0.0552 463 +0.00(+2.03%)
Sep 16, 2024 0.0540 0.0541 0.0540 0.0541 26,533 -0.00(-5.09%)
Sep 13, 2024 0.0559 0.0570 0.0544 0.0570 44,000 +0.00(+4.78%)
Sep 10, 2024 0.0544 0 +0.01(+17.49%)
Sep 09, 2024 0.0463 0.0463 0.0463 0.0463 250 -0.01(-12.64%)
Sep 06, 2024 0.0530 0.0537 0.0530 0.0530 22,159 +0.00(+6.00%)
Sep 04, 2024 0.0500 0 -0.01(-21.87%)
Sep 03, 2024 0.0609 0.0640 0.0461 0.0640 159,600 +0.00(+6.84%)
Aug 30, 2024 0.0560 0.0642 0.0560 0.0599 142,432 +0.01(+15.19%)
Aug 28, 2024 0.0520 0 +0.00(+0.00%)
Aug 27, 2024 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+5.05%)
Aug 26, 2024 0.0495 0.0495 0.0495 0.0495 15,000 +0.00(+0.00%)
Aug 23, 2024 0.0495 0.0495 0.0495 0.0495 35,000 +0.00(+0.00%)
Aug 22, 2024 0.0461 0.0520 0.0461 0.0495 88,100 -0.01(-20.67%)
Aug 21, 2024 0.0624 0.0624 0.0624 0.0624 7,500 +0.01(+13.45%)
Aug 20, 2024 0.0572 0.0624 0.0550 0.0550 92,908 -0.00(-2.65%)
Aug 19, 2024 0.0582 0.0582 0.0540 0.0565 7,000 -0.00(-2.59%)
Aug 15, 2024 0.0580 0 +0.00(+5.45%)
Aug 14, 2024 0.0550 0.0550 0.0550 0.0550 85,907 +0.00(+0.00%)
Aug 12, 2024 0.0550 1 -0.00(-8.33%)
Aug 09, 2024 0.0569 0.0600 0.0500 0.0600 295,333 +0.00(+1.01%)
Aug 08, 2024 0.0594 0.0594 0.0594 0.0594 1,000 +0.01(+9.39%)
Aug 07, 2024 0.0577 0.0580 0.0443 0.0543 151,200 +0.00(+0.00%)
Aug 06, 2024 0.0543 0.0543 0.0543 0.0543 315 -0.00(-5.89%)
Aug 05, 2024 0.0607 0.0643 0.0510 0.0577 6,100 +0.00(+4.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.