ADMQ | ADM Endeavors | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ADM Endeavors (ADMQ)

OTC

$0.04+$0.004 (+10.26%)

Price as of Sep 11, 2026

$6.2M
Market Cap
7.50%
1-Year Change
Specialty Business Services
Industry

1 Month
+7.50%

Low Price$0.04

High Price$0.05
3 Months
+22.86%

Low Price$0.03

High Price$0.05
1 Year
+7.50%

Low Price$0.02

High Price$0.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.04	0.04	0.04	0.04	+10.26%	81,240
09/10/2026	0.04	0.04	0.04	0.04	-5.34%	117,808
09/09/2026	0.04	0.04	0.04	0.04	-0.96%	32,135
09/08/2026	0.04	0.04	0.04	0.04	-2.12%	80,100
09/04/2026	0.04	0.04	0.04	0.04	+3.03%	202,977
09/03/2026	0.04	0.04	0.04	0.04	-0.12%	234,220
09/02/2026	0.04	0.04	0.04	0.04	-5.92%	53,013
09/01/2026	0.04	0.04	0.04	0.04	+3.29%	40,200
08/31/2026	0.04	0.04	0.04	0.04	-3.85%	67,157
08/28/2026	0.04	0.04	0.04	0.04	+0.45%	131,845
08/27/2026	0.04	0.04	0.04	0.04	+9.02%	41,000
08/26/2026	0.04	0.04	0.04	0.04	-1.56%	212,000
08/25/2026	0.04	0.05	0.04	0.04	-9.09%	108,250
08/24/2026	0.04	0.05	0.04	0.05	+5.37%	771,382
08/21/2026	0.04	0.05	0.04	0.04	+7.00%	820,350
08/20/2026	0.04	0.05	0.04	0.04	-1.23%	549,402
08/19/2026	0.04	0.04	0.04	0.04	+8.58%	306,453
08/18/2026	0.04	0.04	0.03	0.04	-8.24%	570,309
08/17/2026	0.04	0.04	0.04	0.04	+4.23%	355
08/14/2026	0.04	0.04	0.04	0.04	+4.00%	7,600
08/12/2026	0.04	0.04	0.04	0.04	-6.25%	28,000
08/11/2026	0.04	0.04	0.04	0.04	+9.14%	37,900
08/10/2026	0.04	0.04	0.04	0.04	-16.32%	24,000
08/07/2026	0.05	0.05	0.04	0.04	+13.77%	56,296
08/06/2026	0.04	0.04	0.04	0.04	-1.91%	3,400
08/04/2026	0.04	0.04	0.04	0.04	-12.78%	3,100
08/03/2026	0.04	0.05	0.04	0.05	0.00%	9,000
07/31/2026	0.05	0.05	0.05	0.05	0.00%	200
07/30/2026	0.05	0.05	0.04	0.05	0.00%	17,200
07/28/2026	0.03	0.05	0.03	0.05	+14.50%	211,049
07/27/2026	0.03	0.04	0.03	0.04	-3.20%	24,500
07/24/2026	0.04	0.05	0.04	0.04	-0.98%	6,250
07/23/2026	0.05	0.05	0.04	0.04	-0.24%	78,600
07/22/2026	0.04	0.05	0.04	0.04	-3.29%	137,456
07/21/2026	0.04	0.05	0.04	0.04	+3.66%	223,095
07/20/2026	0.04	0.04	0.04	0.04	+2.50%	6,800
07/16/2026	0.04	0.04	0.03	0.04	+19.65%	75,770
07/14/2026	0.03	0.03	0.03	0.03	-4.48%	5,200
07/10/2026	0.03	0.04	0.03	0.04	+6.06%	52,725
07/09/2026	0.03	0.03	0.03	0.03	+2.37%	142,480
07/07/2026	0.03	0.03	0.03	0.03	+5.73%	2,850
07/06/2026	0.03	0.03	0.03	0.03	-4.42%	28,000
07/02/2026	0.03	0.03	0.03	0.03	-0.62%	46,000
07/01/2026	0.03	0.03	0.03	0.03	+2.10%	21,000
06/30/2026	0.03	0.03	0.03	0.03	-10.17%	11,000
06/29/2026	0.03	0.04	0.03	0.04	0.00%	12,000
06/26/2026	0.03	0.04	0.03	0.04	+3.24%	40,500
06/23/2026	0.03	0.03	0.03	0.03	0.00%	44,180
06/22/2026	0.03	0.03	0.03	0.03	+2.73%	34,437
06/18/2026	0.03	0.03	0.03	0.03	-2.53%	11,020
06/16/2026	0.04	0.04	0.03	0.03	-3.97%	50,055
06/15/2026	0.04	0.04	0.04	0.04	+0.01%	1,000
06/12/2026	0.03	0.04	0.03	0.04	+0.71%	131,833
06/11/2026	0.03	0.04	0.03	0.04	+16.67%	188,397
06/10/2026	0.03	0.03	0.03	0.03	+5.26%	20,000
06/09/2026	0.03	0.03	0.02	0.03	+29.55%	8,570
06/08/2026	0.03	0.03	0.01	0.02	-32.20%	422,594
06/05/2026	0.03	0.03	0.03	0.03	-0.15%	13,000
06/04/2026	0.03	0.03	0.03	0.03	-6.88%	80,000
06/03/2026	0.03	0.03	0.03	0.03	-0.29%	186,538
06/02/2026	0.03	0.04	0.03	0.04	0.00%	70,500
06/01/2026	0.04	0.04	0.01	0.04	-16.07%	609,100
05/28/2026	0.04	0.04	0.04	0.04	+5.84%	32,228
05/27/2026	0.04	0.04	0.04	0.04	-0.63%	169,020
05/26/2026	0.04	0.04	0.04	0.04	-9.68%	172,404
05/22/2026	0.04	0.04	0.04	0.04	0.00%	1,400
05/21/2026	0.04	0.04	0.04	0.04	0.00%	4,500
05/20/2026	0.04	0.04	0.04	0.04	+9.61%	70,100
05/19/2026	0.04	0.04	0.04	0.04	+14.43%	140,200
05/18/2026	0.04	0.04	0.03	0.04	+0.57%	294,144
05/15/2026	0.04	0.04	0.03	0.03	-13.00%	678,020
05/14/2026	0.04	0.04	0.04	0.04	-2.44%	446,500
05/13/2026	0.05	0.05	0.04	0.04	-8.89%	160,875
05/12/2026	0.04	0.05	0.04	0.05	-0.22%	120,449
05/11/2026	0.04	0.05	0.04	0.05	+4.88%	296,652
05/08/2026	0.04	0.04	0.04	0.04	+2.87%	205,088
05/07/2026	0.04	0.05	0.04	0.04	-7.11%	113,118
05/06/2026	0.05	0.05	0.04	0.05	+1.35%	341,199
05/05/2026	0.04	0.05	0.04	0.04	+3.38%	399,851
05/04/2026	0.05	0.05	0.04	0.04	+3.52%	157,450
05/01/2026	0.04	0.04	0.04	0.04	+1.44%	95,100
04/30/2026	0.04	0.04	0.04	0.04	-0.12%	260,550
04/29/2026	0.04	0.04	0.04	0.04	-2.96%	120,000
04/28/2026	0.04	0.04	0.04	0.04	-1.86%	142,500
04/27/2026	0.04	0.04	0.04	0.04	+1.82%	20,000
04/24/2026	0.04	0.04	0.04	0.04	+3.00%	27,050
04/23/2026	0.04	0.04	0.04	0.04	-5.00%	52,000
04/22/2026	0.04	0.04	0.04	0.04	-3.66%	120,500
04/21/2026	0.04	0.04	0.04	0.04	-0.44%	36,336
04/20/2026	0.04	0.05	0.04	0.05	0.00%	11,000
04/17/2026	0.04	0.05	0.04	0.05	0.00%	21,000
04/16/2026	0.04	0.05	0.04	0.05	+9.12%	160,405
04/15/2026	0.04	0.04	0.04	0.04	+0.59%	25,550
04/14/2026	0.04	0.04	0.04	0.04	-0.76%	153,716
04/13/2026	0.04	0.04	0.04	0.04	+17.71%	348,821
04/10/2026	0.03	0.04	0.03	0.04	+6.36%	826,088
04/09/2026	0.03	0.03	0.03	0.03	+0.92%	250,000
04/08/2026	0.03	0.03	0.03	0.03	+1.49%	303,000
04/07/2026	0.03	0.03	0.03	0.03	+0.69%	26,501
04/06/2026	0.03	0.03	0.03	0.03	-1.51%	35,650