Dark

ADMQ
ADM ENDEAVORS INC
stock OTC

EOD

Sep 25, 2026

0.0400USD+2.854%(+0.0011)2,400

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.041812	0.041812	0.040000	0.040000	+2.854%	2,400	0.000%
2026-09-24	0.038600	0.040000	0.037800	0.038890	-0.333%	112,499	+2.854%
2026-09-23	0.039020	0.039020	0.039020	0.039020	-2.450%	5,020	+2.512%
2026-09-22	0.039350	0.040000	0.039350	0.040000	-2.439%	20,000	0.000%
2026-09-18	0.038700	0.041000	0.038700	0.041000	+2.500%	200	-2.439%
2026-09-17	0.043600	0.043600	0.040000	0.040000	-0.744%	35,500	0.000%
2026-09-15	0.040300	0.040300	0.040300	0.040300	-1.707%	235	-0.744%
2026-09-14	0.038700	0.041000	0.038700	0.041000	-4.651%	101,131	-2.439%
2026-09-11	0.040000	0.043000	0.038200	0.043000	+10.256%	81,240	-6.977%
2026-09-10	0.043800	0.043800	0.039000	0.039000	-5.340%	117,808	+2.564%
2026-09-09	0.041600	0.042500	0.040000	0.041200	-0.962%	32,135	-2.913%
2026-09-08	0.042500	0.042500	0.041000	0.041600	-2.118%	80,100	-3.846%
2026-09-04	0.040000	0.042500	0.039600	0.042500	+3.030%	202,977	-5.882%
2026-09-03	0.042500	0.043000	0.041250	0.041250	-0.121%	235,844	-3.030%
2026-09-02	0.042740	0.042740	0.039600	0.041300	-5.923%	53,013	-3.148%
2026-09-01	0.043000	0.043900	0.041000	0.043900	+3.294%	40,200	-8.884%
2026-08-31	0.044500	0.044500	0.042450	0.042500	-3.846%	67,157	-5.882%
2026-08-28	0.042310	0.044200	0.040000	0.044200	+0.455%	131,845	-9.502%
2026-08-27	0.043300	0.044000	0.041300	0.044000	+9.019%	41,000	-9.091%
2026-08-26	0.044000	0.044000	0.037600	0.040360	-1.561%	212,000	-0.892%
2026-08-25	0.041000	0.045500	0.041000	0.041000	-9.091%	108,250	-2.439%
2026-08-24	0.041100	0.046000	0.041000	0.045100	+5.374%	771,382	-11.308%
2026-08-21	0.042800	0.045000	0.037500	0.042800	+7.000%	820,350	-6.542%
2026-08-20	0.038640	0.045000	0.037900	0.040000	-1.235%	549,402	0.000%
2026-08-19	0.040000	0.043000	0.037600	0.040500	+8.579%	306,453	-1.235%
2026-08-18	0.044500	0.044500	0.031000	0.037300	-8.241%	570,309	+7.239%
2026-08-17	0.040650	0.040650	0.040650	0.040650	+4.231%	355	-1.599%
2026-08-14	0.036100	0.044500	0.036100	0.039000	+4.000%	7,600	+2.564%
2026-08-12	0.036400	0.037500	0.035200	0.037500	-6.250%	28,000	+6.667%
2026-08-11	0.035100	0.040000	0.035100	0.040000	+9.141%	37,900	0.000%
2026-08-10	0.037400	0.038000	0.036650	0.036650	-16.324%	24,000	+9.141%
2026-08-07	0.045000	0.045000	0.035300	0.043800	+13.766%	56,296	-8.676%
2026-08-06	0.038500	0.038500	0.036850	0.038500	-1.911%	3,400	+3.896%
2026-08-04	0.039250	0.039250	0.039250	0.039250	-12.778%	3,100	+1.911%
2026-08-03	0.035100	0.045000	0.035100	0.045000	0.000%	9,000	-11.111%
2026-07-31	0.045000	0.045000	0.045000	0.045000	0.000%	200	-11.111%
2026-07-30	0.045000	0.045000	0.039000	0.045000	0.000%	17,200	-11.111%
2026-07-28	0.032300	0.045000	0.032200	0.045000	+14.504%	211,049	-11.111%
2026-07-27	0.033100	0.039300	0.033100	0.039300	-3.202%	24,500	+1.781%
2026-07-24	0.041050	0.045100	0.040600	0.040600	-0.976%	6,250	-1.478%
2026-07-23	0.045100	0.045100	0.041000	0.041000	-0.243%	78,600	-2.439%
2026-07-22	0.042500	0.045490	0.041100	0.041100	-3.294%	137,456	-2.676%
2026-07-21	0.039677	0.045000	0.038550	0.042500	+3.659%	223,095	-5.882%
2026-07-20	0.040000	0.041000	0.040000	0.041000	+2.500%	6,800	-2.439%
2026-07-16	0.035000	0.041400	0.033000	0.040000	+19.646%	75,770	0.000%
2026-07-14	0.031423	0.033432	0.031423	0.033432	-4.480%	5,200	+19.646%
2026-07-10	0.034500	0.035000	0.030500	0.035000	+6.061%	52,725	+14.286%
2026-07-09	0.027087	0.033000	0.025000	0.033000	+2.370%	142,480	+21.212%
2026-07-07	0.031000	0.032236	0.031000	0.032236	+5.726%	2,850	+24.085%
2026-07-06	0.030000	0.030490	0.029550	0.030490	-4.420%	28,000	+31.191%
2026-07-02	0.031900	0.031900	0.031900	0.031900	-0.623%	46,000	+25.392%
2026-07-01	0.028500	0.032100	0.028500	0.032100	+2.099%	21,000	+24.611%
2026-06-30	0.030870	0.032030	0.030870	0.031440	-10.171%	11,000	+27.226%
2026-06-29	0.032490	0.035000	0.032490	0.035000	0.000%	12,000	+14.286%
2026-06-26	0.031000	0.037600	0.031000	0.035000	+3.245%	40,500	+14.286%
2026-06-23	0.033900	0.033900	0.030000	0.033900	0.000%	44,180	+17.994%
2026-06-22	0.032595	0.033900	0.030000	0.033900	+2.727%	34,437	+17.994%
2026-06-18	0.033000	0.033000	0.033000	0.033000	-2.525%	11,020	+21.212%
2026-06-16	0.035350	0.035350	0.033100	0.033855	-3.971%	50,055	+18.151%
2026-06-15	0.035255	0.035255	0.035255	0.035255	+0.014%	1,000	+13.459%
2026-06-12	0.030600	0.039700	0.030600	0.035250	+0.714%	131,833	+13.475%
2026-06-11	0.028500	0.036900	0.028500	0.035000	+16.667%	188,397	+14.286%
2026-06-10	0.030000	0.030000	0.030000	0.030000	+5.263%	20,000	+33.333%
2026-06-09	0.028450	0.034700	0.023000	0.028500	+29.545%	8,570	+40.351%
2026-06-08	0.030000	0.034800	0.011050	0.022000	-32.203%	422,594	+81.818%
2026-06-05	0.031960	0.032450	0.031960	0.032450	-0.154%	13,000	+23.267%
2026-06-04	0.033000	0.033000	0.032500	0.032500	-6.877%	80,000	+23.077%
2026-06-03	0.033040	0.034900	0.031000	0.034900	-0.286%	186,538	+14.613%
2026-06-02	0.032750	0.035000	0.031500	0.035000	0.000%	70,500	+14.286%
2026-06-01	0.041700	0.041700	0.012300	0.035000	-16.067%	609,100	+14.286%
2026-05-28	0.039500	0.041700	0.037600	0.041700	+5.838%	32,228	-4.077%
2026-05-27	0.037000	0.042400	0.035200	0.039400	-0.631%	169,020	+1.523%
2026-05-26	0.040000	0.042000	0.035300	0.039650	-9.681%	172,404	+0.883%
2026-05-22	0.043900	0.043900	0.043900	0.043900	0.000%	1,400	-8.884%
2026-05-21	0.043900	0.043900	0.043900	0.043900	0.000%	4,500	-8.884%
2026-05-20	0.040000	0.043900	0.040000	0.043900	+9.613%	70,100	-8.884%
2026-05-19	0.037000	0.040200	0.037000	0.040050	+14.429%	140,200	-0.125%
2026-05-18	0.035000	0.035000	0.032500	0.035000	+0.575%	294,144	+14.286%
2026-05-15	0.043700	0.043700	0.034500	0.034800	-13.000%	678,020	+14.943%
2026-05-14	0.040100	0.044000	0.040000	0.040000	-2.439%	446,500	0.000%
2026-05-13	0.045000	0.045000	0.041000	0.041000	-8.889%	160,875	-2.439%
2026-05-12	0.044900	0.045000	0.044900	0.045000	-0.222%	120,449	-11.111%
2026-05-11	0.043000	0.045100	0.043000	0.045100	+4.884%	296,652	-11.308%
2026-05-08	0.042100	0.044000	0.042000	0.043000	+2.871%	205,088	-6.977%
2026-05-07	0.044000	0.046800	0.041700	0.041800	-7.111%	113,118	-4.306%
2026-05-06	0.045000	0.046740	0.043740	0.045000	+1.351%	341,199	-11.111%
2026-05-05	0.043350	0.045000	0.042000	0.044400	+3.376%	399,851	-9.910%
2026-05-04	0.045000	0.045000	0.041000	0.042950	+3.519%	157,450	-6.868%
2026-05-01	0.042500	0.042500	0.041490	0.041490	+1.443%	95,100	-3.591%
2026-04-30	0.040800	0.040900	0.040700	0.040900	-0.122%	260,550	-2.200%
2026-04-29	0.041690	0.041690	0.040950	0.040950	-2.962%	120,000	-2.320%
2026-04-28	0.041630	0.042200	0.041630	0.042200	-1.860%	142,500	-5.213%
2026-04-27	0.040700	0.043000	0.040700	0.043000	+1.823%	20,000	-6.977%
2026-04-24	0.044600	0.044600	0.041200	0.042230	+3.000%	27,050	-5.281%
2026-04-23	0.042355	0.042355	0.041000	0.041000	-5.005%	52,000	-2.439%
2026-04-22	0.042940	0.043160	0.041000	0.043160	-3.661%	120,500	-7.322%
2026-04-21	0.042950	0.044800	0.041100	0.044800	-0.444%	36,336	-10.714%
2026-04-20	0.041000	0.045000	0.041000	0.045000	0.000%	11,000	-11.111%
2026-04-17	0.043200	0.045000	0.042800	0.045000	0.000%	21,000	-11.111%
2026-04-16	0.041000	0.045000	0.040700	0.045000	+9.117%	160,405	-11.111%
2026-04-15	0.041549	0.041900	0.041240	0.041240	+0.585%	25,550	-3.007%
2026-04-14	0.041900	0.041900	0.040600	0.041000	-0.762%	153,716	-2.439%
2026-04-13	0.039000	0.041700	0.035400	0.041315	+17.707%	348,821	-3.183%
2026-04-10	0.033000	0.040000	0.033000	0.035100	+6.364%	826,088	+13.960%
2026-04-09	0.033000	0.033000	0.032500	0.033000	+0.917%	250,000	+21.212%
2026-04-08	0.033600	0.033600	0.032500	0.032700	+1.490%	303,000	+22.324%
2026-04-07	0.033000	0.033000	0.032000	0.032220	+0.687%	26,501	+24.146%
2026-04-06	0.033600	0.033600	0.032000	0.032000	-1.508%	35,650	+25.000%
2026-04-02	0.030550	0.033000	0.030550	0.032490	+1.531%	424,000	+23.115%
2026-04-01	0.028900	0.033000	0.027800	0.032000	+10.345%	598,431	+25.000%
2026-03-31	0.027272	0.029000	0.026440	0.029000	0.000%	21,502	+37.931%
2026-03-30	0.028776	0.029000	0.028100	0.029000	-2.488%	31,285	+37.931%
2026-03-27	0.029400	0.031190	0.029400	0.029740	-8.751%	75,004	+34.499%
2026-03-26	0.030700	0.032900	0.030700	0.032592	+2.169%	47,700	+22.730%
2026-03-19	0.030000	0.031900	0.028000	0.031900	+12.920%	6,010	+25.392%
2026-03-18	0.030000	0.030890	0.027550	0.028250	-5.373%	112,000	+41.593%
2026-03-17	0.029854	0.029854	0.029854	0.029854	+6.621%	5,000	+33.985%
2026-03-16	0.032800	0.032800	0.028000	0.028000	-12.500%	4,800	+42.857%
2026-03-13	0.022800	0.032000	0.022800	0.032000	+12.281%	41,300	+25.000%
2026-03-12	0.028500	0.030900	0.028500	0.028500	-2.397%	120,000	+40.351%
2026-03-11	0.030600	0.032900	0.028500	0.029200	+8.309%	139,100	+36.986%
2026-03-10	0.025520	0.026960	0.025520	0.026960	+8.273%	2,601	+48.368%
2026-03-09	0.022900	0.024900	0.022500	0.024900	+6.410%	199,381	+60.643%
2026-03-06	0.023850	0.023900	0.023400	0.023400	-11.027%	39,300	+70.940%
2026-03-04	0.026100	0.029200	0.023800	0.026300	-2.952%	185,818	+52.091%
2026-03-03	0.024500	0.027100	0.024100	0.027100	+8.400%	42,864	+47.601%
2026-03-02	0.026000	0.026000	0.025000	0.025000	-3.846%	6,000	+60.000%
2026-02-27	0.026000	0.026000	0.026000	0.026000	+6.122%	10,000	+53.846%
2026-02-26	0.024500	0.024500	0.024500	0.024500	-7.547%	12,000	+63.265%
2026-02-25	0.027000	0.027000	0.023700	0.026500	-0.935%	35,600	+50.943%
2026-02-24	0.027205	0.029800	0.025500	0.026750	-2.015%	76,115	+49.533%
2026-02-23	0.029000	0.029000	0.027300	0.027300	-10.638%	130,292	+46.520%
2026-02-20	0.032000	0.032000	0.030400	0.030550	-5.124%	91,720	+30.933%
2026-02-19	0.029200	0.032400	0.029000	0.032200	+0.625%	82,670	+24.224%
2026-02-17	0.030900	0.032000	0.030600	0.032000	-0.621%	10,911	+25.000%
2026-02-13	0.029450	0.032200	0.028920	0.032200	+14.509%	147,800	+24.224%
2026-02-12	0.027560	0.028900	0.027400	0.028120	-2.361%	416,000	+42.248%
2026-02-11	0.026900	0.028800	0.025000	0.028800	+9.145%	421,000	+38.889%
2026-02-10	0.022200	0.027700	0.022200	0.026387	-4.047%	123,272	+51.590%
2026-02-09	0.029900	0.029900	0.025000	0.027500	-3.509%	334,352	+45.455%
2026-02-06	0.029000	0.029000	0.028000	0.028500	+14.000%	40,912	+40.351%
2026-02-05	0.021000	0.025000	0.018500	0.025000	+0.402%	463,075	+60.000%
2026-02-04	0.023855	0.024900	0.023855	0.024900	+13.182%	55,000	+60.643%
2026-02-03	0.030000	0.031490	0.022000	0.022000	-24.138%	682,210	+81.818%
2026-02-02	0.034400	0.034450	0.029000	0.029000	-12.121%	343,490	+37.931%
2026-01-30	0.031300	0.033000	0.030000	0.033000	+0.610%	123,457	+21.212%
2026-01-29	0.033040	0.034400	0.031000	0.032800	-4.928%	181,785	+21.951%
2026-01-28	0.035000	0.035000	0.034000	0.034500	-1.429%	125,323	+15.942%
2026-01-27	0.031000	0.037390	0.031000	0.035000	+2.941%	56,380	+14.286%
2026-01-26	0.040000	0.040000	0.031000	0.034000	-15.000%	234,709	+17.647%
2026-01-23	0.037550	0.040000	0.037550	0.040000	0.000%	60,000	0.000%
2026-01-22	0.040000	0.040000	0.038075	0.040000	0.000%	51,206	0.000%
2026-01-21	0.040000	0.040000	0.040000	0.040000	0.000%	2,000	0.000%
2026-01-20	0.040100	0.040300	0.040000	0.040000	-0.498%	233,512	0.000%
2026-01-16	0.040500	0.040500	0.040200	0.040200	+0.249%	9,640	-0.498%
2026-01-15	0.043000	0.046800	0.040100	0.040100	0.000%	187,653	-0.249%
2026-01-14	0.040100	0.043000	0.040100	0.040100	+0.250%	16,393	-0.249%
2026-01-13	0.037000	0.040000	0.037000	0.040000	+4.849%	265,419	0.000%
2026-01-12	0.043200	0.043300	0.037000	0.038150	+2.554%	211,900	+4.849%
2026-01-09	0.040850	0.040850	0.037100	0.037200	-6.061%	670,496	+7.527%
2026-01-08	0.040500	0.040500	0.039600	0.039600	-1.493%	202,339	+1.010%
2026-01-07	0.040600	0.040600	0.040200	0.040200	+3.077%	3,447	-0.498%
2026-01-06	0.041750	0.044340	0.039000	0.039000	-17.021%	187,747	+2.564%
2026-01-02	0.041100	0.047000	0.041100	0.047000	-1.879%	62,800	-14.894%
2025-12-31	0.047500	0.047900	0.047500	0.047900	+16.829%	210,500	-16.493%
2025-12-30	0.044550	0.044550	0.041000	0.041000	+2.244%	40,808	-2.439%
2025-12-29	0.042100	0.042100	0.040100	0.040100	-14.499%	107,100	-0.249%
2025-12-26	0.046900	0.046900	0.046900	0.046900	+3.077%	100	-14.712%
2025-12-24	0.038000	0.050000	0.038000	0.045500	+8.076%	399,201	-12.088%
2025-12-22	0.049000	0.050000	0.042100	0.042100	-6.444%	39,900	-4.988%
2025-12-19	0.047000	0.049000	0.043550	0.045000	-1.099%	181,759	-11.111%
2025-12-18	0.045500	0.045500	0.045500	0.045500	-7.143%	10,500	-12.088%
2025-12-17	0.048000	0.049000	0.045100	0.049000	+5.376%	534,100	-18.367%
2025-12-16	0.042000	0.046500	0.042000	0.046500	-1.064%	75,800	-13.978%
2025-12-15	0.042000	0.047000	0.042000	0.047000	+11.905%	61,447	-14.894%
2025-12-12	0.042000	0.042000	0.042000	0.042000	+5.000%	80,000	-4.762%
2025-12-10	0.041900	0.049000	0.040000	0.040000	-4.306%	419,799	0.000%
2025-12-04	0.039050	0.041800	0.039050	0.041800	+9.424%	31,984	-4.306%
2025-11-25	0.040000	0.040000	0.038200	0.038200	+0.262%	17,360	+4.712%
2025-11-20	0.038100	0.038100	0.038100	0.038100	0.000%	10,000	+4.987%
2025-11-19	0.038100	0.038100	0.038100	0.038100	-3.152%	550	+4.987%
2025-11-18	0.040600	0.040600	0.038200	0.039340	-3.103%	19,900	+1.678%
2025-11-14	0.039450	0.040600	0.039000	0.040600	+2.915%	46,260	-1.478%
2025-11-13	0.039450	0.039450	0.039450	0.039450	-1.375%	5,000	+1.394%
2025-11-11	0.039000	0.040000	0.039000	0.040000	-6.760%	5,171	0.000%
2025-11-06	0.041350	0.042900	0.041350	0.042900	+10.000%	17,536	-6.760%
2025-11-03	0.039100	0.039100	0.039000	0.039000	0.000%	24,500	+2.564%
2025-10-30	0.039000	0.039000	0.039000	0.039000	-3.704%	100	+2.564%
2025-10-29	0.040500	0.040500	0.040500	0.040500	+3.581%	1,000	-1.235%
2025-10-28	0.040000	0.040000	0.039100	0.039100	-0.988%	146,440	+2.302%
2025-10-27	0.039830	0.039830	0.039490	0.039490	+1.674%	3,600	+1.291%
2025-10-23	0.037100	0.038840	0.037100	0.038840	+4.690%	6,000	+2.987%
2025-10-22	0.037100	0.037100	0.037100	0.037100	-7.250%	255,000	+7.817%
2025-10-21	0.037100	0.040000	0.037100	0.040000	+7.527%	1,799	0.000%
2025-10-20	0.040000	0.040000	0.037200	0.037200	-7.000%	57,650	+7.527%
2025-10-16	0.037100	0.040000	0.037100	0.040000	+8.108%	79,885	0.000%
2025-10-14	0.038500	0.039900	0.036100	0.037000	-6.270%	280,000	+8.108%
2025-10-13	0.043700	0.043840	0.039475	0.039475	-9.874%	117,775	+1.330%
2025-10-10	0.043800	0.045640	0.043800	0.043800	+0.229%	90,200	-8.676%
2025-10-09	0.043700	0.043700	0.043700	0.043700	-8.958%	10,000	-8.467%
2025-10-07	0.041000	0.048000	0.041000	0.048000	+20.000%	435,816	-16.667%
2025-10-06	0.041000	0.042120	0.038100	0.040000	0.000%	28,642	0.000%
2025-10-03	0.040840	0.045440	0.040000	0.040000	-4.988%	228,761	0.000%
2025-10-02	0.043150	0.043150	0.040050	0.042100	-14.082%	83,000	-4.988%
2025-10-01	0.048300	0.049000	0.042970	0.049000	+1.449%	3,500	-18.367%
2025-09-30	0.048300	0.048300	0.048300	0.048300	+3.161%	5,000	-17.184%
2025-09-29	0.044000	0.048300	0.044000	0.046820	+8.530%	220,840	-14.566%
2025-09-26	0.043900	0.044000	0.042000	0.043140	+7.850%	226,930	-7.279%
2025-09-25	0.040000	0.040000	0.039680	0.040000	0.000%	8,300	0.000%
2025-09-24	0.040000	0.040000	0.039250	0.040000	0.000%	225,500	0.000%
2025-09-23	0.042500	0.044500	0.038500	0.040000	-6.977%	531,174	0.000%
2025-09-22	0.041000	0.043000	0.041000	0.043000	0.000%	100,000	-6.977%
2025-09-19	0.041400	0.043000	0.040000	0.043000	+3.365%	260,540	-6.977%
2025-09-18	0.043000	0.043000	0.041600	0.041600	-3.256%	4,400	-3.846%
2025-09-17	0.043000	0.043000	0.041000	0.043000	+3.639%	383,529	-6.977%
2025-09-16	0.041490	0.041490	0.041490	0.041490	-0.024%	10,000	-3.591%
2025-09-15	0.041500	0.041500	0.041500	0.041500	+3.750%	3,010	-3.614%
2025-09-12	0.039250	0.043000	0.039250	0.040000	+1.911%	96,223	0.000%
2025-09-11	0.040000	0.040000	0.038600	0.039250	-8.721%	4,988	+1.911%
2025-09-10	0.043000	0.043000	0.043000	0.043000	-2.273%	100	-6.977%
2025-09-09	0.044000	0.044000	0.044000	0.044000	+11.392%	100	-9.091%
2025-09-04	0.043000	0.043500	0.039500	0.039500	-1.250%	263,390	+1.266%
2025-09-03	0.037000	0.040000	0.037000	0.040000	-6.977%	134,900	0.000%
2025-09-02	0.043000	0.043000	0.027900	0.043000	+4.242%	326,500	-6.977%
2025-08-29	0.041250	0.041250	0.041250	0.041250	+2.357%	20,000	-3.030%
2025-08-28	0.040300	0.040300	0.040300	0.040300	-9.438%	205	-0.744%
2025-08-27	0.040300	0.044500	0.040300	0.044500	+9.877%	1,100	-10.112%
2025-08-22	0.041000	0.041000	0.040500	0.040500	-4.481%	17,000	-1.235%
2025-08-21	0.044500	0.044500	0.041000	0.042400	-4.159%	28,000	-5.660%
2025-08-20	0.041900	0.044240	0.041900	0.044240	+5.333%	244,668	-9.584%
2025-08-18	0.044800	0.044800	0.035000	0.042000	+20.000%	142,103	-4.762%
2025-08-15	0.042000	0.042000	0.035000	0.035000	-18.605%	73,226	+14.286%
2025-08-14	0.043000	0.043000	0.043000	0.043000	+1.176%	5,125	-6.977%
2025-08-13	0.042000	0.042500	0.042000	0.042500	-0.701%	20,000	-5.882%
2025-08-12	0.042800	0.042800	0.042800	0.042800	+4.390%	8,289	-6.542%
2025-08-11	0.041000	0.041000	0.041000	0.041000	-0.243%	1,000	-2.439%
2025-08-06	0.041100	0.041100	0.041100	0.041100	+0.244%	52,529	-2.676%
2025-08-05	0.041000	0.041000	0.041000	0.041000	-14.583%	950	-2.439%
2025-08-04	0.048000	0.048000	0.048000	0.048000	+17.073%	211	-16.667%
2025-08-01	0.041100	0.041100	0.041000	0.041000	-14.583%	74,922	-2.439%
2025-07-31	0.045350	0.048000	0.045350	0.048000	+5.960%	900	-16.667%
2025-07-30	0.047390	0.047390	0.045300	0.045300	0.000%	900	-11.700%
2025-07-29	0.045300	0.045300	0.045300	0.045300	0.000%	100	-11.700%
2025-07-25	0.042250	0.045300	0.041100	0.045300	+0.667%	99,800	-11.700%
2025-07-24	0.040500	0.045000	0.040500	0.045000	+0.469%	89,237	-11.111%
2025-07-22	0.044790	0.044790	0.044790	0.044790	-10.420%	500	-10.694%
2025-07-21	0.050000	0.050000	0.050000	0.050000	+1.010%	9,000	-20.000%
2025-07-17	0.042000	0.050000	0.042000	0.049500	+7.609%	238,540	-19.192%
2025-07-16	0.046000	0.046000	0.046000	0.046000	-6.122%	2,000	-13.043%
2025-07-15	0.042550	0.049000	0.042000	0.049000	+16.667%	82,815	-18.367%
2025-07-11	0.044000	0.044000	0.042000	0.042000	-2.326%	41,000	-4.762%
2025-07-10	0.050000	0.050000	0.042000	0.043000	-6.522%	143,836	-6.977%
2025-07-03	0.045000	0.046000	0.042000	0.046000	+2.222%	70,200	-13.043%
2025-07-02	0.045000	0.045000	0.045000	0.045000	+6.383%	2,950	-11.111%
2025-06-27	0.042400	0.042400	0.042300	0.042300	0.000%	120,151	-5.437%
2025-06-25	0.050000	0.050000	0.042300	0.042300	-1.628%	25,000	-5.437%
2025-06-24	0.043000	0.043100	0.043000	0.043000	0.000%	104,470	-6.977%
2025-06-23	0.042000	0.046000	0.042000	0.043000	-14.000%	106,000	-6.977%
2025-06-20	0.042000	0.050000	0.042000	0.050000	+2.041%	139,000	-20.000%
2025-06-17	0.040600	0.050000	0.040600	0.049000	+6.291%	21,642	-18.367%
2025-06-16	0.047500	0.050000	0.046100	0.046100	+14.677%	160,200	-13.232%
2025-06-13	0.044000	0.044000	0.040200	0.040200	0.000%	5,038	-0.498%
2025-06-10	0.045000	0.045000	0.040200	0.040200	-8.636%	56,838	-0.498%
2025-06-09	0.045000	0.045000	0.042060	0.044000	+4.762%	20,248	-9.091%
2025-06-06	0.040000	0.042000	0.040000	0.042000	-10.638%	59,000	-4.762%
2025-06-05	0.040000	0.047000	0.040000	0.047000	+17.500%	60,000	-14.894%
2025-06-04	0.042000	0.042000	0.040000	0.040000	-4.762%	186,239	0.000%
2025-06-03	0.042000	0.042000	0.042000	0.042000	-3.448%	60,000	-4.762%
2025-06-02	0.045000	0.047725	0.042900	0.043500	0.000%	106,944	-8.046%
2025-05-30	0.042000	0.046800	0.042000	0.043500	+3.571%	27,250	-8.046%
2025-05-29	0.048000	0.048000	0.042000	0.042000	-12.500%	65,000	-4.762%
2025-05-28	0.042000	0.048000	0.042000	0.048000	+20.000%	54,300	-16.667%
2025-05-27	0.042000	0.042000	0.040000	0.040000	0.000%	40,000	0.000%
2025-05-22	0.040000	0.043300	0.039000	0.040000	-6.977%	200,000	0.000%
2025-05-21	0.043150	0.043150	0.043000	0.043000	-1.127%	35,000	-6.977%
2025-05-20	0.043490	0.043490	0.043490	0.043490	-3.356%	5,000	-8.025%
2025-05-19	0.045000	0.045000	0.045000	0.045000	+1.124%	6,804	-11.111%
2025-05-16	0.050000	0.050500	0.043100	0.044500	-11.000%	286,742	-10.112%
2025-05-15	0.049000	0.050000	0.043000	0.050000	+13.636%	330,000	-20.000%
2025-05-14	0.049000	0.050000	0.043500	0.044000	+4.762%	423,228	-9.091%
2025-05-13	0.029600	0.042000	0.029600	0.042000	+3.704%	1,050,631	-4.762%
2025-05-12	0.034990	0.040500	0.029500	0.040500	-0.246%	202,100	-1.235%
2025-05-08	0.040000	0.040600	0.040000	0.040600	+16.868%	54,629	-1.478%
2025-05-07	0.029100	0.039900	0.029000	0.034740	-7.112%	219,100	+15.141%
2025-05-06	0.028000	0.040200	0.028000	0.037400	-7.426%	36,000	+6.952%
2025-05-02	0.028000	0.040400	0.028000	0.040400	-0.247%	3,998	-0.990%
2025-04-24	0.040500	0.040500	0.040500	0.040500	-0.246%	18,279	-1.235%
2025-04-23	0.040600	0.040600	0.040600	0.040600	+30.128%	19,850	-1.478%
2025-04-22	0.040000	0.041000	0.031100	0.031200	-23.902%	145,450	+28.205%
2025-04-16	0.041800	0.041800	0.040900	0.041000	-0.966%	33,732	-2.439%
2025-04-15	0.041400	0.041400	0.041400	0.041400	-0.957%	10,000	-3.382%
2025-04-14	0.041800	0.041800	0.041800	0.041800	+1.951%	4,000	-4.306%
2025-04-11	0.034100	0.041500	0.034100	0.041000	0.000%	54,235	-2.439%
2025-04-10	0.042000	0.042000	0.041000	0.041000	-2.381%	10,476	-2.439%
2025-04-09	0.037500	0.042000	0.035375	0.042000	+20.000%	461,837	-4.762%
2025-04-08	0.035000	0.035000	0.035000	0.035000	0.000%	4,970	+14.286%
2025-04-07	0.037500	0.037500	0.035000	0.035000	-6.667%	74,600	+14.286%
2025-04-04	0.039928	0.044400	0.030000	0.037500	+25.000%	169,797	+6.667%
2025-04-03	0.041600	0.042490	0.013100	0.030000	-32.584%	875,070	+33.333%
2025-04-02	0.049500	0.049500	0.044050	0.044500	-10.101%	34,275	-10.112%
2025-04-01	0.040000	0.049500	0.040000	0.049500	+21.324%	329,472	-19.192%
2025-03-31	0.041000	0.041000	0.040800	0.040800	+0.123%	10,190	-1.961%
2025-03-28	0.041490	0.041490	0.040750	0.040750	-7.175%	11,120	-1.840%
2025-03-26	0.043550	0.043900	0.043550	0.043900	+4.524%	94,000	-8.884%
2025-03-25	0.042000	0.042000	0.042000	0.042000	-4.328%	12,500	-4.762%
2025-03-18	0.039375	0.043900	0.039375	0.043900	+10.468%	7,917	-8.884%
2025-03-14	0.039740	0.039740	0.039740	0.039740	-0.650%	2,397	+0.654%
2025-03-13	0.039500	0.040000	0.039500	0.040000	-2.439%	5,850	0.000%
2025-03-10	0.041000	0.041000	0.041000	0.041000	+5.128%	23,825	-2.439%
2025-03-07	0.044300	0.044300	0.039000	0.039000	-6.024%	41,265	+2.564%
2025-03-05	0.044300	0.044300	0.041500	0.041500	0.000%	2,735	-3.614%
2025-03-04	0.041500	0.041500	0.041500	0.041500	-6.321%	19,200	-3.614%
2025-03-03	0.037500	0.044300	0.037500	0.044300	0.000%	124,900	-9.707%
2025-02-27	0.044300	0.044300	0.044300	0.044300	+10.750%	1,500	-9.707%
2025-02-25	0.040900	0.040900	0.040000	0.040000	-4.762%	20,000	0.000%
2025-02-20	0.042000	0.042000	0.042000	0.042000	+2.439%	9,000	-4.762%
2025-02-19	0.041000	0.041000	0.041000	0.041000	+2.500%	150	-2.439%
2025-02-18	0.040000	0.040000	0.040000	0.040000	0.000%	100	0.000%
2025-02-12	0.040000	0.041500	0.037000	0.040000	0.000%	76,655	0.000%
2025-02-11	0.042000	0.042000	0.040000	0.040000	0.000%	31,870	0.000%
2025-02-10	0.043000	0.043000	0.040000	0.040000	-6.977%	211,261	0.000%
2025-02-07	0.039500	0.043000	0.039500	0.043000	+13.158%	43,000	-6.977%
2025-02-06	0.041500	0.041500	0.038000	0.038000	-6.519%	39,654	+5.263%
2025-02-03	0.041000	0.041000	0.040650	0.040650	-9.060%	19,235	-1.599%
2025-01-31	0.044700	0.044700	0.044700	0.044700	+6.429%	100	-10.515%
2025-01-30	0.042000	0.042000	0.042000	0.042000	-2.189%	7,200	-4.762%
2025-01-29	0.042950	0.042950	0.041000	0.042940	+4.732%	20,000	-6.847%
2025-01-28	0.041000	0.041000	0.041000	0.041000	-8.686%	55,000	-2.439%
2025-01-27	0.049900	0.049900	0.040000	0.044900	-0.222%	12,098	-10.913%
2025-01-23	0.040050	0.045000	0.040000	0.045000	+9.489%	138,945	-11.111%
2025-01-22	0.043000	0.043000	0.041100	0.041100	-6.164%	43,603	-2.676%
2025-01-21	0.043000	0.043800	0.042500	0.043800	+6.569%	46,500	-8.676%
2025-01-16	0.040100	0.041100	0.040100	0.041100	+2.494%	35,399	-2.676%
2025-01-15	0.040100	0.040100	0.040100	0.040100	-5.647%	40,000	-0.249%
2025-01-14	0.040000	0.045100	0.040000	0.042500	+6.250%	40,000	-5.882%
2025-01-13	0.045000	0.045000	0.039750	0.040000	-11.111%	121,506	0.000%
2025-01-10	0.045300	0.045300	0.044850	0.045000	+0.334%	71,015	-11.111%
2025-01-08	0.044000	0.044850	0.044000	0.044850	+4.545%	14,100	-10.814%
2025-01-07	0.042100	0.042900	0.042100	0.042900	+1.961%	3,500	-6.760%
2025-01-06	0.041000	0.042075	0.041000	0.042075	+9.856%	5,653	-4.932%
2025-01-03	0.038300	0.038300	0.038300	0.038300	-8.483%	17,500	+4.439%
2025-01-02	0.041840	0.041850	0.038200	0.041850	+9.843%	28,470	-4.421%
2024-12-31	0.038100	0.038100	0.038100	0.038100	-4.809%	3,030	+4.987%
2024-12-30	0.038200	0.040025	0.038200	0.040025	+0.062%	6,079	-0.062%
2024-12-27	0.043700	0.043700	0.040000	0.040000	-8.571%	50,000	0.000%
2024-12-26	0.043750	0.043750	0.043750	0.043750	-2.778%	924	-8.571%
2024-12-24	0.040000	0.045000	0.040000	0.045000	+18.110%	24,800	-11.111%
2024-12-23	0.038100	0.038100	0.038100	0.038100	0.000%	150	+4.987%
2024-12-20	0.038100	0.038100	0.038100	0.038100	-3.788%	30,000	+4.987%
2024-12-19	0.041000	0.041000	0.039600	0.039600	-1.000%	50,450	+1.010%
2024-12-18	0.041900	0.041900	0.040000	0.040000	-2.439%	59,250	0.000%
2024-12-17	0.045300	0.045300	0.041000	0.041000	-10.137%	173,500	-2.439%
2024-12-16	0.045000	0.045750	0.045000	0.045625	+0.717%	23,000	-12.329%
2024-12-13	0.045300	0.045300	0.045300	0.045300	-0.962%	9,700	-11.700%
2024-12-12	0.046950	0.046950	0.044000	0.045740	+3.719%	113,700	-12.549%
2024-12-11	0.047000	0.049000	0.044100	0.044100	-4.130%	77,400	-9.297%
2024-12-10	0.046000	0.049000	0.046000	0.046000	-4.147%	21,417	-13.043%
2024-12-09	0.048700	0.048700	0.047990	0.047990	-1.811%	40,500	-16.649%
2024-12-06	0.048500	0.049625	0.048500	0.048875	+1.400%	56,050	-18.159%
2024-12-05	0.048200	0.048200	0.048200	0.048200	+2.011%	1,000	-17.012%
2024-12-04	0.046000	0.049000	0.046000	0.047250	-5.500%	52,511	-15.344%
2024-12-03	0.051950	0.051950	0.049000	0.050000	-7.063%	80,150	-20.000%
2024-11-29	0.053800	0.053800	0.053800	0.053800	+23.678%	3,000	-25.651%
2024-11-27	0.054500	0.054500	0.042000	0.043500	-20.183%	270,200	-8.046%
2024-11-26	0.047800	0.054500	0.047800	0.054500	+14.017%	54,000	-26.606%
2024-11-25	0.047800	0.047800	0.047800	0.047800	+6.222%	5,000	-16.318%
2024-11-21	0.054500	0.054500	0.045000	0.045000	+4.651%	14,700	-11.111%
2024-11-20	0.047750	0.047750	0.043000	0.043000	-20.370%	78,090	-6.977%
2024-11-18	0.052250	0.054000	0.052000	0.054000	0.000%	35,158	-25.926%
2024-11-15	0.040000	0.054500	0.040000	0.054000	+19.469%	290,203	-25.926%

.dark-mode .Y38MKf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y38MKf{ color: #333333; background-color: white; border: 2px solid #333333; }ADMQADM ENDEAVORS INCstock OTC

ADMQ
ADM ENDEAVORS INC
stock OTC