ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adm Endeavors Inc (OP:ADMQ)

0.0422 -0.0008 (-1.86%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.0416 0.0422 0.0416 0.0422 142,500 -0.00(-1.86%)
Apr 27, 2026 0.0407 0.0430 0.0407 0.0430 20,000 +0.00(+1.90%)
Apr 24, 2026 0.0446 0.0446 0.0412 0.0422 27,050 +0.00(+2.93%)
Apr 23, 2026 0.0410 0.0424 0.0410 0.0410 52,000 -0.00(-5.09%)
Apr 22, 2026 0.0429 0.0432 0.0410 0.0432 120,500 -0.00(-3.57%)
Apr 21, 2026 0.0430 0.0448 0.0411 0.0448 36,336 -0.00(-0.44%)
Apr 20, 2026 0.0422 0.0450 0.0410 0.0450 11,000 +0.00(+0.00%)
Apr 17, 2026 0.0432 0.0450 0.0428 0.0450 21,000 +0.00(+0.00%)
Apr 16, 2026 0.0426 0.0450 0.0407 0.0450 160,405 +0.00(+9.22%)
Apr 15, 2026 0.0415 0.0419 0.0412 0.0412 25,550 +0.00(+0.49%)
Apr 14, 2026 0.0410 0.0419 0.0406 0.0410 153,716 -0.00(-0.73%)
Apr 13, 2026 0.0354 0.0417 0.0354 0.0413 348,821 +0.01(+17.66%)
Apr 10, 2026 0.0330 0.0400 0.0330 0.0351 826,088 +0.00(+6.36%)
Apr 09, 2026 0.0330 0.0330 0.0325 0.0330 250,000 +0.00(+0.92%)
Apr 08, 2026 0.0330 0.0336 0.0325 0.0327 303,000 +0.00(+1.55%)
Apr 07, 2026 0.0330 0.0330 0.0320 0.0322 26,501 +0.00(+0.62%)
Apr 06, 2026 0.0336 0.0336 0.0320 0.0320 35,650 -0.00(-1.54%)
Apr 02, 2026 0.0306 0.0330 0.0306 0.0325 424,000 +0.00(+1.56%)
Apr 01, 2026 0.0289 0.0330 0.0278 0.0320 598,431 +0.00(+10.34%)
Mar 31, 2026 0.0273 0.0290 0.0264 0.0290 21,502 +0.00(+0.00%)
Mar 30, 2026 0.0288 0.0290 0.0281 0.0290 31,285 -0.00(-2.36%)
Mar 27, 2026 0.0294 0.0312 0.0294 0.0297 75,004 -0.00(-8.90%)
Mar 26, 2026 0.0326 0.0329 0.0307 0.0326 47,700 +0.00(+2.19%)
Mar 19, 2026 0.0319 0 +0.00(+12.72%)
Mar 18, 2026 0.0300 0.0309 0.0276 0.0283 112,000 -0.00(-5.35%)
Mar 17, 2026 0.0299 0.0299 0.0299 0.0299 5,000 +0.00(+6.79%)
Mar 16, 2026 0.0328 0.0328 0.0280 0.0280 4,800 -0.00(-12.50%)
Mar 13, 2026 0.0228 0.0320 0.0228 0.0320 41,300 +0.00(+12.28%)
Mar 12, 2026 0.0285 0.0309 0.0285 0.0285 120,000 -0.00(-2.40%)
Mar 11, 2026 0.0292 0.0329 0.0285 0.0292 139,100 +0.00(+8.15%)
Mar 10, 2026 0.0255 0.0270 0.0255 0.0270 2,601 +0.00(+8.43%)
Mar 09, 2026 0.0249 0.0249 0.0225 0.0249 199,381 +0.00(+6.41%)
Mar 06, 2026 0.0239 0.0239 0.0234 0.0234 39,300 -0.00(-11.03%)
Mar 04, 2026 0.0263 0 -0.00(-2.95%)
Mar 03, 2026 0.0251 0.0271 0.0241 0.0271 42,864 +0.00(+8.40%)
Mar 02, 2026 0.0250 0.0260 0.0250 0.0250 6,000 -0.00(-3.85%)
Feb 27, 2026 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+6.12%)
Feb 26, 2026 0.0245 0.0245 0.0245 0.0245 12,000 -0.00(-7.55%)
Feb 25, 2026 0.0270 0.0270 0.0237 0.0265 35,600 -0.00(-1.12%)
Feb 24, 2026 0.0272 0.0298 0.0255 0.0268 76,115 -0.00(-1.83%)
Feb 23, 2026 0.0290 0.0290 0.0273 0.0273 130,292 -0.00(-10.78%)
Feb 20, 2026 0.0304 0.0320 0.0304 0.0306 91,720 -0.00(-4.97%)
Feb 19, 2026 0.0292 0.0324 0.0290 0.0322 82,670 +0.00(+0.62%)
Feb 17, 2026 0.0320 2 -0.00(-0.62%)
Feb 13, 2026 0.0289 0.0322 0.0289 0.0322 147,800 +0.00(+14.59%)
Feb 12, 2026 0.0276 0.0289 0.0274 0.0281 416,000 -0.00(-2.43%)
Feb 11, 2026 0.0269 0.0288 0.0250 0.0288 421,000 +0.00(+9.09%)
Feb 10, 2026 0.0222 0.0277 0.0222 0.0264 123,136 -0.00(-4.00%)
Feb 09, 2026 0.0252 0.0299 0.0250 0.0275 334,352 -0.00(-3.51%)
Feb 06, 2026 0.0280 0.0290 0.0280 0.0285 40,912 +0.00(+14.00%)
Feb 05, 2026 0.0201 0.0250 0.0185 0.0250 463,075 +0.00(+0.40%)
Feb 04, 2026 0.0249 0.0249 0.0239 0.0249 55,000 +0.00(+13.18%)
Feb 03, 2026 0.0300 0.0315 0.0220 0.0220 682,210 -0.01(-24.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.