ADM Endeavors, Inc. (ADMQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0423
+0.0001 (0.24%)
Jun 27, 2025, 11:33 AM EDT
ADM Endeavors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,151 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.63% | 25,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,470 |
| Jun 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -14.00% | 106,000 |
| Jun 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.04% | 139,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.29% | 21,642 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.68% | 160,200 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,038 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.64% | 56,838 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 20,248 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.64% | 59,000 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.50% | 60,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 186,239 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.45% | 60,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 106,944 |
| May 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.57% | 27,250 |
| May 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 65,000 |
| May 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 54,300 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 200,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.13% | 35,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.36% | 5,000 |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.12% | 6,804 |
| May 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.00% | 286,742 |
| May 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.64% | 330,000 |
| May 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 423,228 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.70% | 1,050,631 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 202,100 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.87% | 54,629 |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.11% | 219,100 |
| May 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.43% | 36,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 3,998 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 18,279 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.13% | 19,850 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.90% | 145,450 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.97% | 33,732 |