Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Endeavors Inc (OP: ADMQ )

0.0447 -0.0023 (-4.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 3, 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 02, 2024 0.0470 0.0470 0.0470 0.0470 5,000 -0.00(-1.26%)
Jun 28, 2024 0.0476 0 -0.00(-2.66%)
Jun 27, 2024 0.0490 0.0490 0.0445 0.0489 102,708 +0.00(+0.20%)
Jun 26, 2024 0.0505 0.0505 0.0370 0.0488 108,989 +0.00(+2.74%)
Jun 25, 2024 0.0420 0.0532 0.0420 0.0475 217,000 +0.01(+13.10%)
Jun 24, 2024 0.0401 0.0420 0.0401 0.0420 180,431 -0.00(-10.26%)
Jun 21, 2024 0.0485 0.0485 0.0420 0.0468 101,150 -0.00(-6.21%)
Jun 20, 2024 0.0492 0.0500 0.0420 0.0499 348,565 +0.00(+3.96%)
Jun 17, 2024 0.0480 0 -0.00(-7.69%)
Jun 14, 2024 0.0506 0.0520 0.0492 0.0520 59,358 +0.00(+1.17%)
Jun 13, 2024 0.0520 0.0520 0.0514 0.0514 5,113 +0.00(+2.80%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.