ADM Endeavors, Inc. (ADMQ)
OTCMKTS · Delayed Price · Currency is USD
0.0370
-0.0031 (-7.73%)
Oct 14, 2025, 3:57 PM EDT
ADM Endeavors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.28% | 280,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.86% | 117,775 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.23% | 90,200 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.96% | 10,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 435,816 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,642 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.99% | 228,761 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.08% | 83,000 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.45% | 3,500 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.16% | 5,000 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.53% | 220,840 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.85% | 226,930 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,300 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 225,500 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 531,174 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.37% | 260,540 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.26% | 4,400 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.64% | 383,529 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.02% | 10,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.75% | 3,010 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.91% | 96,223 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.72% | 4,988 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 100 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.39% | 100 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | 263,390 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 134,900 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.24% | 326,500 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.36% | 20,000 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.44% | 205 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.88% | 1,100 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.48% | 17,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.16% | 28,000 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.33% | 244,668 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 142,103 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.60% | 73,226 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.18% | 5,125 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.70% | 20,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.39% | 8,289 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 1,000 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.24% | 52,529 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.58% | 950 |