Dark

ADMQ
ADM ENDEAVORS INC
stock OTC

EOD

Jul 27, 2026

0.0393USD-3.202%(-0.0013)24,500

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
2026-07-27	0.033100	0.039300	0.033100	0.039300	-3.202%	24,500	0.000%
2026-07-24	0.041050	0.045100	0.040600	0.040600	-0.976%	6,250	-3.202%
2026-07-23	0.045100	0.045100	0.041000	0.041000	-0.243%	78,600	-4.146%
2026-07-22	0.042500	0.045490	0.041100	0.041100	-3.294%	137,456	-4.380%
2026-07-21	0.039677	0.045000	0.038550	0.042500	+3.659%	223,095	-7.529%
2026-07-20	0.040000	0.041000	0.040000	0.041000	+2.500%	6,800	-4.146%
2026-07-16	0.035000	0.041400	0.033000	0.040000	+19.646%	75,770	-1.750%
2026-07-14	0.031423	0.033432	0.031423	0.033432	-4.480%	5,200	+17.552%
2026-07-10	0.034500	0.035000	0.030500	0.035000	+6.061%	52,725	+12.286%
2026-07-09	0.027087	0.033000	0.025000	0.033000	+2.370%	142,480	+19.091%
2026-07-07	0.031000	0.032236	0.031000	0.032236	+5.726%	2,850	+21.913%
2026-07-06	0.030000	0.030490	0.029550	0.030490	-4.420%	28,000	+28.895%
2026-07-02	0.031900	0.031900	0.031900	0.031900	-0.623%	46,000	+23.197%
2026-07-01	0.028500	0.032100	0.028500	0.032100	+2.099%	21,000	+22.430%
2026-06-30	0.030870	0.032030	0.030870	0.031440	-10.171%	11,000	+25.000%
2026-06-29	0.032490	0.035000	0.032490	0.035000	0.000%	12,000	+12.286%
2026-06-26	0.031000	0.037600	0.031000	0.035000	+3.245%	40,500	+12.286%
2026-06-23	0.033900	0.033900	0.030000	0.033900	0.000%	44,180	+15.929%
2026-06-22	0.032595	0.033900	0.030000	0.033900	+2.727%	34,437	+15.929%
2026-06-18	0.033000	0.033000	0.033000	0.033000	-2.525%	11,020	+19.091%
2026-06-16	0.035350	0.035350	0.033100	0.033855	-3.971%	50,055	+16.083%
2026-06-15	0.035255	0.035255	0.035255	0.035255	+0.014%	1,000	+11.474%
2026-06-12	0.030600	0.039700	0.030600	0.035250	+0.714%	131,833	+11.489%
2026-06-11	0.028500	0.036900	0.028500	0.035000	+16.667%	188,397	+12.286%
2026-06-10	0.030000	0.030000	0.030000	0.030000	+5.263%	20,000	+31.000%
2026-06-09	0.028450	0.034700	0.023000	0.028500	+29.545%	8,570	+37.895%
2026-06-08	0.030000	0.034800	0.011050	0.022000	-32.203%	422,594	+78.636%
2026-06-05	0.031960	0.032450	0.031960	0.032450	-0.154%	13,000	+21.109%
2026-06-04	0.033000	0.033000	0.032500	0.032500	-6.877%	80,000	+20.923%
2026-06-03	0.033040	0.034900	0.031000	0.034900	-0.286%	186,538	+12.607%
2026-06-02	0.032750	0.035000	0.031500	0.035000	0.000%	70,500	+12.286%
2026-06-01	0.041700	0.041700	0.012300	0.035000	-16.067%	609,100	+12.286%
2026-05-28	0.039500	0.041700	0.037600	0.041700	+5.838%	32,228	-5.755%
2026-05-27	0.037000	0.042400	0.035200	0.039400	-0.631%	169,020	-0.254%
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	-10.478%
2026-05-21	0.043900	0.043900	0.043900	0.043900	0.000%	4,500	-10.478%
2026-05-20	0.040000	0.043900	0.040000	0.043900	+9.613%	70,100	-10.478%
2026-05-19	0.037000	0.040200	0.037000	0.040050	+14.429%	140,200	-1.873%
2026-05-18	0.035000	0.035000	0.032500	0.035000	+0.575%	294,144	+12.286%
2026-05-15	0.043700	0.043700	0.034500	0.034800	-13.000%	678,020	+12.931%
2026-05-14	0.040100	0.044000	0.040000	0.040000	-2.439%	446,500	-1.750%
2026-05-13	0.045000	0.045000	0.041000	0.041000	-8.889%	160,875	-4.146%
2026-05-12	0.044900	0.045000	0.044900	0.045000	-0.222%	120,449	-12.667%
2026-05-11	0.043000	0.045100	0.043000	0.045100	+4.884%	296,652	-12.860%
2026-05-08	0.042100	0.044000	0.042000	0.043000	+2.871%	205,088	-8.605%
2026-05-07	0.044000	0.046800	0.041700	0.041800	-7.111%	113,118	-5.981%
2026-05-06	0.045000	0.046740	0.043740	0.045000	+1.351%	341,199	-12.667%
2026-05-05	0.043350	0.045000	0.042000	0.044400	+3.376%	399,851	-11.486%
2026-05-04	0.045000	0.045000	0.041000	0.042950	+3.519%	157,450	-8.498%
2026-05-01	0.042500	0.042500	0.041490	0.041490	+1.443%	95,100	-5.278%
2026-04-30	0.040800	0.040900	0.040700	0.040900	-0.122%	260,550	-3.912%
2026-04-29	0.041690	0.041690	0.040950	0.040950	-2.962%	120,000	-4.029%
2026-04-28	0.041630	0.042200	0.041630	0.042200	-1.860%	142,500	-6.872%
2026-04-27	0.040700	0.043000	0.040700	0.043000	+1.823%	20,000	-8.605%
2026-04-24	0.044600	0.044600	0.041200	0.042230	+3.000%	27,050	-6.938%
2026-04-23	0.042355	0.042355	0.041000	0.041000	-5.005%	52,000	-4.146%
2026-04-22	0.042940	0.043160	0.041000	0.043160	-3.661%	120,500	-8.943%
2026-04-21	0.042950	0.044800	0.041100	0.044800	-0.444%	36,336	-12.277%
2026-04-20	0.041000	0.045000	0.041000	0.045000	0.000%	11,000	-12.667%
2026-04-17	0.043200	0.045000	0.042800	0.045000	0.000%	21,000	-12.667%
2026-04-16	0.041000	0.045000	0.040700	0.045000	+9.117%	160,405	-12.667%
2026-04-15	0.041549	0.041900	0.041240	0.041240	+0.585%	25,550	-4.704%
2026-04-14	0.041900	0.041900	0.040600	0.041000	-0.762%	153,716	-4.146%
2026-04-13	0.039000	0.041700	0.035400	0.041315	+17.707%	348,821	-4.877%
2026-04-10	0.033000	0.040000	0.033000	0.035100	+6.364%	826,088	+11.966%
2026-04-09	0.033000	0.033000	0.032500	0.033000	+0.917%	250,000	+19.091%
2026-04-08	0.033600	0.033600	0.032500	0.032700	+1.490%	303,000	+20.183%
2026-04-07	0.033000	0.033000	0.032000	0.032220	+0.687%	26,501	+21.974%
2026-04-06	0.033600	0.033600	0.032000	0.032000	-1.508%	35,650	+22.813%
2026-04-02	0.030550	0.033000	0.030550	0.032490	+1.531%	424,000	+20.960%
2026-04-01	0.028900	0.033000	0.027800	0.032000	+10.345%	598,431	+22.813%
2026-03-31	0.027272	0.029000	0.026440	0.029000	0.000%	21,502	+35.517%
2026-03-30	0.028776	0.029000	0.028100	0.029000	-2.488%	31,285	+35.517%
2026-03-27	0.029400	0.031190	0.029400	0.029740	-8.751%	75,004	+32.145%
2026-03-26	0.030700	0.032900	0.030700	0.032592	+2.169%	47,700	+20.582%
2026-03-19	0.030000	0.031900	0.028000	0.031900	+12.920%	6,010	+23.197%
2026-03-18	0.030000	0.030890	0.027550	0.028250	-5.373%	112,000	+39.115%
2026-03-17	0.029854	0.029854	0.029854	0.029854	+6.621%	5,000	+31.641%
2026-03-16	0.032800	0.032800	0.028000	0.028000	-12.500%	4,800	+40.357%
2026-03-13	0.022800	0.032000	0.022800	0.032000	+12.281%	41,300	+22.813%
2026-03-12	0.028500	0.030900	0.028500	0.028500	-2.397%	120,000	+37.895%
2026-03-11	0.030600	0.032900	0.028500	0.029200	+8.309%	139,100	+34.589%
2026-03-10	0.025520	0.026960	0.025520	0.026960	+8.273%	2,601	+45.772%
2026-03-09	0.022900	0.024900	0.022500	0.024900	+6.410%	199,381	+57.831%
2026-03-06	0.023850	0.023900	0.023400	0.023400	-11.027%	39,300	+67.949%
2026-03-04	0.026100	0.029200	0.023800	0.026300	-2.952%	185,818	+49.430%
2026-03-03	0.024500	0.027100	0.024100	0.027100	+8.400%	42,864	+45.018%
2026-03-02	0.026000	0.026000	0.025000	0.025000	-3.846%	6,000	+57.200%
2026-02-27	0.026000	0.026000	0.026000	0.026000	+6.122%	10,000	+51.154%
2026-02-26	0.024500	0.024500	0.024500	0.024500	-7.547%	12,000	+60.408%
2026-02-25	0.027000	0.027000	0.023700	0.026500	-0.935%	35,600	+48.302%
2026-02-24	0.027205	0.029800	0.025500	0.026750	-2.015%	76,115	+46.916%
2026-02-23	0.029000	0.029000	0.027300	0.027300	-10.638%	130,292	+43.956%
2026-02-20	0.032000	0.032000	0.030400	0.030550	-5.124%	91,720	+28.642%
2026-02-19	0.029200	0.032400	0.029000	0.032200	+0.625%	82,670	+22.050%
2026-02-17	0.030900	0.032000	0.030600	0.032000	-0.621%	10,911	+22.813%
2026-02-13	0.029450	0.032200	0.028920	0.032200	+14.509%	147,800	+22.050%
2026-02-12	0.027560	0.028900	0.027400	0.028120	-2.361%	416,000	+39.758%
2026-02-11	0.026900	0.028800	0.025000	0.028800	+9.145%	421,000	+36.458%
2026-02-10	0.022200	0.027700	0.022200	0.026387	-4.047%	123,272	+48.937%
2026-02-09	0.029900	0.029900	0.025000	0.027500	-3.509%	334,352	+42.909%
2026-02-06	0.029000	0.029000	0.028000	0.028500	+14.000%	40,912	+37.895%
2026-02-05	0.021000	0.025000	0.018500	0.025000	+0.402%	463,075	+57.200%
2026-02-04	0.023855	0.024900	0.023855	0.024900	+13.182%	55,000	+57.831%
2026-02-03	0.030000	0.031490	0.022000	0.022000	-24.138%	682,210	+78.636%
2026-02-02	0.034400	0.034450	0.029000	0.029000	-12.121%	343,490	+35.517%
2026-01-30	0.031300	0.033000	0.030000	0.033000	+0.610%	123,457	+19.091%
2026-01-29	0.033040	0.034400	0.031000	0.032800	-4.928%	181,785	+19.817%
2026-01-28	0.035000	0.035000	0.034000	0.034500	-1.429%	125,323	+13.913%
2026-01-27	0.031000	0.037390	0.031000	0.035000	+2.941%	56,380	+12.286%
2026-01-26	0.040000	0.040000	0.031000	0.034000	-15.000%	234,709	+15.588%
2026-01-23	0.037550	0.040000	0.037550	0.040000	0.000%	60,000	-1.750%
2026-01-22	0.040000	0.040000	0.038075	0.040000	0.000%	51,206	-1.750%
2026-01-21	0.040000	0.040000	0.040000	0.040000	0.000%	2,000	-1.750%
2026-01-20	0.040100	0.040300	0.040000	0.040000	-0.498%	233,512	-1.750%
2026-01-16	0.040500	0.040500	0.040200	0.040200	+0.249%	9,640	-2.239%
2026-01-15	0.043000	0.046800	0.040100	0.040100	0.000%	187,653	-1.995%
2026-01-14	0.040100	0.043000	0.040100	0.040100	+0.250%	16,393	-1.995%
2026-01-13	0.037000	0.040000	0.037000	0.040000	+4.849%	265,419	-1.750%
2026-01-12	0.043200	0.043300	0.037000	0.038150	+2.554%	211,900	+3.014%
2026-01-09	0.040850	0.040850	0.037100	0.037200	-6.061%	670,496	+5.645%
2026-01-08	0.040500	0.040500	0.039600	0.039600	-1.493%	202,339	-0.758%
2026-01-07	0.040600	0.040600	0.040200	0.040200	+3.077%	3,447	-2.239%
2026-01-06	0.041750	0.044340	0.039000	0.039000	-17.021%	187,747	+0.769%
2026-01-02	0.041100	0.047000	0.041100	0.047000	-1.879%	62,800	-16.383%
2025-12-31	0.047500	0.047900	0.047500	0.047900	+16.829%	210,500	-17.954%
2025-12-30	0.044550	0.044550	0.041000	0.041000	+2.244%	40,808	-4.146%
2025-12-29	0.042100	0.042100	0.040100	0.040100	-14.499%	107,100	-1.995%
2025-12-26	0.046900	0.046900	0.046900	0.046900	+3.077%	100	-16.205%
2025-12-24	0.038000	0.050000	0.038000	0.045500	+8.076%	399,201	-13.626%
2025-12-22	0.049000	0.050000	0.042100	0.042100	-6.444%	39,900	-6.651%
2025-12-19	0.047000	0.049000	0.043550	0.045000	-1.099%	181,759	-12.667%
2025-12-18	0.045500	0.045500	0.045500	0.045500	-7.143%	10,500	-13.626%
2025-12-17	0.048000	0.049000	0.045100	0.049000	+5.376%	534,100	-19.796%
2025-12-16	0.042000	0.046500	0.042000	0.046500	-1.064%	75,800	-15.484%
2025-12-15	0.042000	0.047000	0.042000	0.047000	+11.905%	61,447	-16.383%
2025-12-12	0.042000	0.042000	0.042000	0.042000	+5.000%	80,000	-6.429%
2025-12-10	0.041900	0.049000	0.040000	0.040000	-4.306%	419,799	-1.750%
2025-12-04	0.039050	0.041800	0.039050	0.041800	+9.424%	31,984	-5.981%
2025-11-25	0.040000	0.040000	0.038200	0.038200	+0.262%	17,360	+2.880%
2025-11-20	0.038100	0.038100	0.038100	0.038100	0.000%	10,000	+3.150%
2025-11-19	0.038100	0.038100	0.038100	0.038100	-3.152%	550	+3.150%
2025-11-18	0.040600	0.040600	0.038200	0.039340	-3.103%	19,900	-0.102%
2025-11-14	0.039450	0.040600	0.039000	0.040600	+2.915%	46,260	-3.202%
2025-11-13	0.039450	0.039450	0.039450	0.039450	-1.375%	5,000	-0.380%
2025-11-11	0.039000	0.040000	0.039000	0.040000	-6.760%	5,171	-1.750%
2025-11-06	0.041350	0.042900	0.041350	0.042900	+10.000%	17,536	-8.392%
2025-11-03	0.039100	0.039100	0.039000	0.039000	0.000%	24,500	+0.769%
2025-10-30	0.039000	0.039000	0.039000	0.039000	-3.704%	100	+0.769%
2025-10-29	0.040500	0.040500	0.040500	0.040500	+3.581%	1,000	-2.963%
2025-10-28	0.040000	0.040000	0.039100	0.039100	-0.988%	146,440	+0.512%
2025-10-27	0.039830	0.039830	0.039490	0.039490	+1.674%	3,600	-0.481%
2025-10-23	0.037100	0.038840	0.037100	0.038840	+4.690%	6,000	+1.184%
2025-10-22	0.037100	0.037100	0.037100	0.037100	-7.250%	255,000	+5.930%
2025-10-21	0.037100	0.040000	0.037100	0.040000	+7.527%	1,799	-1.750%
2025-10-20	0.040000	0.040000	0.037200	0.037200	-7.000%	57,650	+5.645%
2025-10-16	0.037100	0.040000	0.037100	0.040000	+8.108%	79,885	-1.750%
2025-10-14	0.038500	0.039900	0.036100	0.037000	-6.270%	280,000	+6.216%
2025-10-13	0.043700	0.043840	0.039475	0.039475	-9.874%	117,775	-0.443%
2025-10-10	0.043800	0.045640	0.043800	0.043800	+0.229%	90,200	-10.274%
2025-10-09	0.043700	0.043700	0.043700	0.043700	-8.958%	10,000	-10.069%
2025-10-07	0.041000	0.048000	0.041000	0.048000	+20.000%	435,816	-18.125%
2025-10-06	0.041000	0.042120	0.038100	0.040000	0.000%	28,642	-1.750%
2025-10-03	0.040840	0.045440	0.040000	0.040000	-4.988%	228,761	-1.750%
2025-10-02	0.043150	0.043150	0.040050	0.042100	-14.082%	83,000	-6.651%
2025-10-01	0.048300	0.049000	0.042970	0.049000	+1.449%	3,500	-19.796%
2025-09-30	0.048300	0.048300	0.048300	0.048300	+3.161%	5,000	-18.634%
2025-09-29	0.044000	0.048300	0.044000	0.046820	+8.530%	220,840	-16.062%
2025-09-26	0.043900	0.044000	0.042000	0.043140	+7.850%	226,930	-8.901%
2025-09-25	0.040000	0.040000	0.039680	0.040000	0.000%	8,300	-1.750%
2025-09-24	0.040000	0.040000	0.039250	0.040000	0.000%	225,500	-1.750%
2025-09-23	0.042500	0.044500	0.038500	0.040000	-6.977%	531,174	-1.750%
2025-09-22	0.041000	0.043000	0.041000	0.043000	0.000%	100,000	-8.605%
2025-09-19	0.041400	0.043000	0.040000	0.043000	+3.365%	260,540	-8.605%
2025-09-18	0.043000	0.043000	0.041600	0.041600	-3.256%	4,400	-5.529%
2025-09-17	0.043000	0.043000	0.041000	0.043000	+3.639%	383,529	-8.605%
2025-09-16	0.041490	0.041490	0.041490	0.041490	-0.024%	10,000	-5.278%
2025-09-15	0.041500	0.041500	0.041500	0.041500	+3.750%	3,010	-5.301%
2025-09-12	0.039250	0.043000	0.039250	0.040000	+1.911%	96,223	-1.750%
2025-09-11	0.040000	0.040000	0.038600	0.039250	-8.721%	4,988	+0.127%
2025-09-10	0.043000	0.043000	0.043000	0.043000	-2.273%	100	-8.605%
2025-09-09	0.044000	0.044000	0.044000	0.044000	+11.392%	100	-10.682%
2025-09-04	0.043000	0.043500	0.039500	0.039500	-1.250%	263,390	-0.506%
2025-09-03	0.037000	0.040000	0.037000	0.040000	-6.977%	134,900	-1.750%
2025-09-02	0.043000	0.043000	0.027900	0.043000	+4.242%	326,500	-8.605%
2025-08-29	0.041250	0.041250	0.041250	0.041250	+2.357%	20,000	-4.727%
2025-08-28	0.040300	0.040300	0.040300	0.040300	-9.438%	205	-2.481%
2025-08-27	0.040300	0.044500	0.040300	0.044500	+9.877%	1,100	-11.685%
2025-08-22	0.041000	0.041000	0.040500	0.040500	-4.481%	17,000	-2.963%
2025-08-21	0.044500	0.044500	0.041000	0.042400	-4.159%	28,000	-7.311%
2025-08-20	0.041900	0.044240	0.041900	0.044240	+5.333%	244,668	-11.166%
2025-08-18	0.044800	0.044800	0.035000	0.042000	+20.000%	142,103	-6.429%
2025-08-15	0.042000	0.042000	0.035000	0.035000	-18.605%	73,226	+12.286%
2025-08-14	0.043000	0.043000	0.043000	0.043000	+1.176%	5,125	-8.605%
2025-08-13	0.042000	0.042500	0.042000	0.042500	-0.701%	20,000	-7.529%
2025-08-12	0.042800	0.042800	0.042800	0.042800	+4.390%	8,289	-8.178%
2025-08-11	0.041000	0.041000	0.041000	0.041000	-0.243%	1,000	-4.146%
2025-08-06	0.041100	0.041100	0.041100	0.041100	+0.244%	52,529	-4.380%
2025-08-05	0.041000	0.041000	0.041000	0.041000	-14.583%	950	-4.146%
2025-08-04	0.048000	0.048000	0.048000	0.048000	+17.073%	211	-18.125%
2025-08-01	0.041100	0.041100	0.041000	0.041000	-14.583%	74,922	-4.146%
2025-07-31	0.045350	0.048000	0.045350	0.048000	+5.960%	900	-18.125%
2025-07-30	0.047390	0.047390	0.045300	0.045300	0.000%	900	-13.245%
2025-07-29	0.045300	0.045300	0.045300	0.045300	0.000%	100	-13.245%
2025-07-25	0.042250	0.045300	0.041100	0.045300	+0.667%	99,800	-13.245%
2025-07-24	0.040500	0.045000	0.040500	0.045000	+0.469%	89,237	-12.667%
2025-07-22	0.044790	0.044790	0.044790	0.044790	-10.420%	500	-12.257%
2025-07-21	0.050000	0.050000	0.050000	0.050000	+1.010%	9,000	-21.400%
2025-07-17	0.042000	0.050000	0.042000	0.049500	+7.609%	238,540	-20.606%
2025-07-16	0.046000	0.046000	0.046000	0.046000	-6.122%	2,000	-14.565%
2025-07-15	0.042550	0.049000	0.042000	0.049000	+16.667%	82,815	-19.796%
2025-07-11	0.044000	0.044000	0.042000	0.042000	-2.326%	41,000	-6.429%
2025-07-10	0.050000	0.050000	0.042000	0.043000	-6.522%	143,836	-8.605%
2025-07-03	0.045000	0.046000	0.042000	0.046000	+2.222%	70,200	-14.565%
2025-07-02	0.045000	0.045000	0.045000	0.045000	+6.383%	2,950	-12.667%
2025-06-27	0.042400	0.042400	0.042300	0.042300	0.000%	120,151	-7.092%
2025-06-25	0.050000	0.050000	0.042300	0.042300	-1.628%	25,000	-7.092%
2025-06-24	0.043000	0.043100	0.043000	0.043000	0.000%	104,470	-8.605%
2025-06-23	0.042000	0.046000	0.042000	0.043000	-14.000%	106,000	-8.605%
2025-06-20	0.042000	0.050000	0.042000	0.050000	+2.041%	139,000	-21.400%
2025-06-17	0.040600	0.050000	0.040600	0.049000	+6.291%	21,642	-19.796%
2025-06-16	0.047500	0.050000	0.046100	0.046100	+14.677%	160,200	-14.751%
2025-06-13	0.044000	0.044000	0.040200	0.040200	0.000%	5,038	-2.239%
2025-06-10	0.045000	0.045000	0.040200	0.040200	-8.636%	56,838	-2.239%
2025-06-09	0.045000	0.045000	0.042060	0.044000	+4.762%	20,248	-10.682%
2025-06-06	0.040000	0.042000	0.040000	0.042000	-10.638%	59,000	-6.429%
2025-06-05	0.040000	0.047000	0.040000	0.047000	+17.500%	60,000	-16.383%
2025-06-04	0.042000	0.042000	0.040000	0.040000	-4.762%	186,239	-1.750%
2025-06-03	0.042000	0.042000	0.042000	0.042000	-3.448%	60,000	-6.429%
2025-06-02	0.045000	0.047725	0.042900	0.043500	0.000%	106,944	-9.655%
2025-05-30	0.042000	0.046800	0.042000	0.043500	+3.571%	27,250	-9.655%
2025-05-29	0.048000	0.048000	0.042000	0.042000	-12.500%	65,000	-6.429%
2025-05-28	0.042000	0.048000	0.042000	0.048000	+20.000%	54,300	-18.125%
2025-05-27	0.042000	0.042000	0.040000	0.040000	0.000%	40,000	-1.750%
2025-05-22	0.040000	0.043300	0.039000	0.040000	-6.977%	200,000	-1.750%
2025-05-21	0.043150	0.043150	0.043000	0.043000	-1.127%	35,000	-8.605%
2025-05-20	0.043490	0.043490	0.043490	0.043490	-3.356%	5,000	-9.634%
2025-05-19	0.045000	0.045000	0.045000	0.045000	+1.124%	6,804	-12.667%
2025-05-16	0.050000	0.050500	0.043100	0.044500	-11.000%	286,742	-11.685%
2025-05-15	0.049000	0.050000	0.043000	0.050000	+13.636%	330,000	-21.400%
2025-05-14	0.049000	0.050000	0.043500	0.044000	+4.762%	423,228	-10.682%
2025-05-13	0.029600	0.042000	0.029600	0.042000	+3.704%	1,050,631	-6.429%
2025-05-12	0.034990	0.040500	0.029500	0.040500	-0.246%	202,100	-2.963%
2025-05-08	0.040000	0.040600	0.040000	0.040600	+16.868%	54,629	-3.202%
2025-05-07	0.029100	0.039900	0.029000	0.034740	-7.112%	219,100	+13.126%
2025-05-06	0.028000	0.040200	0.028000	0.037400	-7.426%	36,000	+5.080%
2025-05-02	0.028000	0.040400	0.028000	0.040400	-0.247%	3,998	-2.723%
2025-04-24	0.040500	0.040500	0.040500	0.040500	-0.246%	18,279	-2.963%
2025-04-23	0.040600	0.040600	0.040600	0.040600	+30.128%	19,850	-3.202%
2025-04-22	0.040000	0.041000	0.031100	0.031200	-23.902%	145,450	+25.962%
2025-04-16	0.041800	0.041800	0.040900	0.041000	-0.966%	33,732	-4.146%
2025-04-15	0.041400	0.041400	0.041400	0.041400	-0.957%	10,000	-5.072%
2025-04-14	0.041800	0.041800	0.041800	0.041800	+1.951%	4,000	-5.981%
2025-04-11	0.034100	0.041500	0.034100	0.041000	0.000%	54,235	-4.146%
2025-04-10	0.042000	0.042000	0.041000	0.041000	-2.381%	10,476	-4.146%
2025-04-09	0.037500	0.042000	0.035375	0.042000	+20.000%	461,837	-6.429%
2025-04-08	0.035000	0.035000	0.035000	0.035000	0.000%	4,970	+12.286%
2025-04-07	0.037500	0.037500	0.035000	0.035000	-6.667%	74,600	+12.286%
2025-04-04	0.039928	0.044400	0.030000	0.037500	+25.000%	169,797	+4.800%
2025-04-03	0.041600	0.042490	0.013100	0.030000	-32.584%	875,070	+31.000%
2025-04-02	0.049500	0.049500	0.044050	0.044500	-10.101%	34,275	-11.685%
2025-04-01	0.040000	0.049500	0.040000	0.049500	+21.324%	329,472	-20.606%
2025-03-31	0.041000	0.041000	0.040800	0.040800	+0.123%	10,190	-3.676%
2025-03-28	0.041490	0.041490	0.040750	0.040750	-7.175%	11,120	-3.558%
2025-03-26	0.043550	0.043900	0.043550	0.043900	+4.524%	94,000	-10.478%
2025-03-25	0.042000	0.042000	0.042000	0.042000	-4.328%	12,500	-6.429%
2025-03-18	0.039375	0.043900	0.039375	0.043900	+10.468%	7,917	-10.478%
2025-03-14	0.039740	0.039740	0.039740	0.039740	-0.650%	2,397	-1.107%
2025-03-13	0.039500	0.040000	0.039500	0.040000	-2.439%	5,850	-1.750%
2025-03-10	0.041000	0.041000	0.041000	0.041000	+5.128%	23,825	-4.146%
2025-03-07	0.044300	0.044300	0.039000	0.039000	-6.024%	41,265	+0.769%
2025-03-05	0.044300	0.044300	0.041500	0.041500	0.000%	2,735	-5.301%
2025-03-04	0.041500	0.041500	0.041500	0.041500	-6.321%	19,200	-5.301%
2025-03-03	0.037500	0.044300	0.037500	0.044300	0.000%	124,900	-11.287%
2025-02-27	0.044300	0.044300	0.044300	0.044300	+10.750%	1,500	-11.287%
2025-02-25	0.040900	0.040900	0.040000	0.040000	-4.762%	20,000	-1.750%
2025-02-20	0.042000	0.042000	0.042000	0.042000	+2.439%	9,000	-6.429%
2025-02-19	0.041000	0.041000	0.041000	0.041000	+2.500%	150	-4.146%
2025-02-18	0.040000	0.040000	0.040000	0.040000	0.000%	100	-1.750%
2025-02-12	0.040000	0.041500	0.037000	0.040000	0.000%	76,655	-1.750%
2025-02-11	0.042000	0.042000	0.040000	0.040000	0.000%	31,870	-1.750%
2025-02-10	0.043000	0.043000	0.040000	0.040000	-6.977%	211,261	-1.750%
2025-02-07	0.039500	0.043000	0.039500	0.043000	+13.158%	43,000	-8.605%
2025-02-06	0.041500	0.041500	0.038000	0.038000	-6.519%	39,654	+3.421%
2025-02-03	0.041000	0.041000	0.040650	0.040650	-9.060%	19,235	-3.321%
2025-01-31	0.044700	0.044700	0.044700	0.044700	+6.429%	100	-12.081%
2025-01-30	0.042000	0.042000	0.042000	0.042000	-2.189%	7,200	-6.429%
2025-01-29	0.042950	0.042950	0.041000	0.042940	+4.732%	20,000	-8.477%
2025-01-28	0.041000	0.041000	0.041000	0.041000	-8.686%	55,000	-4.146%
2025-01-27	0.049900	0.049900	0.040000	0.044900	-0.222%	12,098	-12.472%
2025-01-23	0.040050	0.045000	0.040000	0.045000	+9.489%	138,945	-12.667%
2025-01-22	0.043000	0.043000	0.041100	0.041100	-6.164%	43,603	-4.380%
2025-01-21	0.043000	0.043800	0.042500	0.043800	+6.569%	46,500	-10.274%
2025-01-16	0.040100	0.041100	0.040100	0.041100	+2.494%	35,399	-4.380%
2025-01-15	0.040100	0.040100	0.040100	0.040100	-5.647%	40,000	-1.995%
2025-01-14	0.040000	0.045100	0.040000	0.042500	+6.250%	40,000	-7.529%
2025-01-13	0.045000	0.045000	0.039750	0.040000	-11.111%	121,506	-1.750%
2025-01-10	0.045300	0.045300	0.044850	0.045000	+0.334%	71,015	-12.667%
2025-01-08	0.044000	0.044850	0.044000	0.044850	+4.545%	14,100	-12.375%
2025-01-07	0.042100	0.042900	0.042100	0.042900	+1.961%	3,500	-8.392%
2025-01-06	0.041000	0.042075	0.041000	0.042075	+9.856%	5,653	-6.595%
2025-01-03	0.038300	0.038300	0.038300	0.038300	-8.483%	17,500	+2.611%
2025-01-02	0.041840	0.041850	0.038200	0.041850	+9.843%	28,470	-6.093%
2024-12-31	0.038100	0.038100	0.038100	0.038100	-4.809%	3,030	+3.150%
2024-12-30	0.038200	0.040025	0.038200	0.040025	+0.062%	6,079	-1.811%
2024-12-27	0.043700	0.043700	0.040000	0.040000	-8.571%	50,000	-1.750%
2024-12-26	0.043750	0.043750	0.043750	0.043750	-2.778%	924	-10.171%
2024-12-24	0.040000	0.045000	0.040000	0.045000	+18.110%	24,800	-12.667%
2024-12-23	0.038100	0.038100	0.038100	0.038100	0.000%	150	+3.150%
2024-12-20	0.038100	0.038100	0.038100	0.038100	-3.788%	30,000	+3.150%
2024-12-19	0.041000	0.041000	0.039600	0.039600	-1.000%	50,450	-0.758%
2024-12-18	0.041900	0.041900	0.040000	0.040000	-2.439%	59,250	-1.750%
2024-12-17	0.045300	0.045300	0.041000	0.041000	-10.137%	173,500	-4.146%
2024-12-16	0.045000	0.045750	0.045000	0.045625	+0.717%	23,000	-13.863%
2024-12-13	0.045300	0.045300	0.045300	0.045300	-0.962%	9,700	-13.245%
2024-12-12	0.046950	0.046950	0.044000	0.045740	+3.719%	113,700	-14.080%
2024-12-11	0.047000	0.049000	0.044100	0.044100	-4.130%	77,400	-10.884%
2024-12-10	0.046000	0.049000	0.046000	0.046000	-4.147%	21,417	-14.565%
2024-12-09	0.048700	0.048700	0.047990	0.047990	-1.811%	40,500	-18.108%
2024-12-06	0.048500	0.049625	0.048500	0.048875	+1.400%	56,050	-19.591%
2024-12-05	0.048200	0.048200	0.048200	0.048200	+2.011%	1,000	-18.465%
2024-12-04	0.046000	0.049000	0.046000	0.047250	-5.500%	52,511	-16.825%
2024-12-03	0.051950	0.051950	0.049000	0.050000	-7.063%	80,150	-21.400%
2024-11-29	0.053800	0.053800	0.053800	0.053800	+23.678%	3,000	-26.952%
2024-11-27	0.054500	0.054500	0.042000	0.043500	-20.183%	270,200	-9.655%
2024-11-26	0.047800	0.054500	0.047800	0.054500	+14.017%	54,000	-27.890%
2024-11-25	0.047800	0.047800	0.047800	0.047800	+6.222%	5,000	-17.782%
2024-11-21	0.054500	0.054500	0.045000	0.045000	+4.651%	14,700	-12.667%
2024-11-20	0.047750	0.047750	0.043000	0.043000	-20.370%	78,090	-8.605%
2024-11-18	0.052250	0.054000	0.052000	0.054000	0.000%	35,158	-27.222%
2024-11-15	0.040000	0.054500	0.040000	0.054000	+19.469%	290,203	-27.222%
2024-11-13	0.045200	0.045200	0.045200	0.045200	-2.691%	3,000	-13.053%
2024-11-08	0.045725	0.046450	0.045348	0.046450	-3.229%	16,000	-15.393%
2024-11-06	0.047990	0.048000	0.045000	0.048000	-0.208%	85,000	-18.125%
2024-11-05	0.048100	0.048100	0.048100	0.048100	-1.837%	15,000	-18.295%
2024-11-04	0.044000	0.049000	0.043000	0.049000	+8.889%	84,372	-19.796%
2024-10-30	0.050000	0.050000	0.045000	0.045000	-13.295%	159,717	-12.667%
2024-10-29	0.050475	0.051900	0.050475	0.051900	+1.885%	27,250	-24.277%
2024-10-28	0.050940	0.050940	0.050940	0.050940	+0.921%	2,000	-22.850%
2024-10-25	0.050000	0.050475	0.050000	0.050475	+0.950%	2,250	-22.140%
2024-10-24	0.045300	0.050000	0.045300	0.050000	+4.954%	110,000	-21.400%
2024-10-23	0.047640	0.047640	0.047640	0.047640	-2.427%	600	-17.506%
2024-10-22	0.046000	0.048825	0.046000	0.048825	-5.925%	21,300	-19.508%
2024-10-21	0.052000	0.052000	0.047000	0.051900	-4.771%	29,500	-24.277%
2024-10-18	0.054500	0.054500	0.054500	0.054500	-0.274%	20,000	-27.890%
2024-10-15	0.054650	0.054650	0.054650	0.054650	+0.092%	600	-28.088%
2024-10-14	0.052000	0.054600	0.052000	0.054600	-0.091%	37,900	-28.022%
2024-10-11	0.054650	0.054650	0.054650	0.054650	-4.458%	5,000	-28.088%
2024-10-10	0.057200	0.057200	0.057200	0.057200	+14.400%	197	-31.294%
2024-10-09	0.050000	0.050000	0.050000	0.050000	0.000%	203	-21.400%
2024-10-08	0.050000	0.050000	0.050000	0.050000	-5.660%	10,000	-21.400%
2024-10-03	0.046000	0.053000	0.046000	0.053000	+2.415%	59,700	-25.849%
2024-10-01	0.051740	0.051750	0.046000	0.051750	+4.651%	1,899	-24.058%
2024-09-30	0.046000	0.049450	0.046000	0.049450	-13.246%	1,300	-20.526%
2024-09-27	0.045000	0.057000	0.045000	0.057000	-0.870%	400	-31.053%
2024-09-25	0.052500	0.057500	0.046800	0.057500	+25.000%	10,750	-31.652%
2024-09-23	0.046000	0.046000	0.046000	0.046000	+2.222%	1,500	-14.565%
2024-09-20	0.055240	0.055240	0.045000	0.045000	-18.552%	92,051	-12.667%
2024-09-18	0.055250	0.055250	0.055250	0.055250	+0.018%	5,000	-28.869%
2024-09-17	0.055240	0.055240	0.055240	0.055240	+2.060%	463	-28.856%
2024-09-16	0.054000	0.054125	0.054000	0.054125	-5.044%	26,533	-27.390%
2024-09-13	0.055940	0.057000	0.054400	0.057000	+4.876%	44,000	-31.053%
2024-09-10	0.054350	0.054350	0.054350	0.054350	+17.387%	10,000	-27.691%
2024-09-09	0.046300	0.046300	0.046300	0.046300	-12.642%	250	-15.119%
2024-09-06	0.053690	0.053690	0.053000	0.053000	+6.000%	22,159	-25.849%
2024-09-04	0.056200	0.056200	0.050000	0.050000	-21.875%	21,500	-21.400%
2024-09-03	0.060900	0.064000	0.046100	0.064000	+6.863%	159,600	-38.594%
2024-08-30	0.055950	0.064200	0.055950	0.059890	+15.173%	142,432	-34.380%
2024-08-28	0.051000	0.052000	0.051000	0.052000	0.000%	76,000	-24.423%

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

ADMQ
ADM ENDEAVORS INC
stock OTC