ADM Energy (ADME) Stock Chart & Stock Price History

GBX 0.35
+0.03 (+7.69%)
(As of 11:00 AM ET)

ADM Energy Stock Price Performance

5 Day
Performance
+12.54%
1 Month
Performance
0.00%
3 Month
Performance
-22.22%
6 Month
Performance
-30.00%
Year-To-Date
Performance
0.00%
1 Year
Performance
-51.72%
Receive ADME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ADM Energy and its competitors with MarketBeat's FREE daily newsletter

ADME Stock Chart for Monday, May, 20, 2024

ADM Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 0.32GBX 0.33
+2.52%
GBX 0.35GBX 0.3211,002 shs£1.84 million
05/16/2024GBX 0.31GBX 0.32
+1.93%
GBX 0.35GBX 0.3211,004 shs£1.79 million
05/15/2024GBX 0.31GBX 0.31GBX 0.31GBX 0.31245 shs£1.76 million
05/14/2024GBX 0.32GBX 0.31
-1.89%
GBX 0.35GBX 0.3138,055 shs£1.76 million
05/13/2024GBX 0.33GBX 0.32
-2.46%
GBX 0.35GBX 0.3214,361 shs£1.79 million
05/10/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.3340,630 shs£1.84 million
05/09/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.3288,660 shs£1.84 million
05/08/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.3216 shs£1.84 million
05/07/2024GBX 0.35GBX 0.33
-6.88%
GBX 0.35GBX 0.3369,400 shs£1.84 million
05/06/2024GBX 0.33GBX 0.35
+7.38%
GBX 0.35GBX 0.35286 shs£1.97 million
05/03/2024GBX 0.33GBX 0.35
+7.38%
GBX 0.35GBX 0.35286 shs£1.97 million
05/02/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.321,392 shs£1.58 million
05/01/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.321,392 shs£1.58 million
04/30/2024GBX 0.33GBX 0.33GBX 0.33GBX 0.321,392 shs£1.58 million
04/29/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.3135,793 shs£1.58 million
04/26/2024GBX 0.33GBX 0.33GBX 0.35GBX 0.33509 shs£1.58 million
04/25/2024GBX 0.35GBX 0.33
-6.88%
GBX 0.35GBX 0.33510 shs£1.58 million
04/24/2024GBX 0.31GBX 0.35
+12.22%
GBX 0.35GBX 0.35570,408 shs£1.69 million
04/23/2024GBX 0.33GBX 0.31
-4.31%
GBX 0.35GBX 0.3114,814 shs£1.51 million
04/22/2024GBX 0.35GBX 0.33
-7.14%
GBX 0.40GBX 0.31141,089 shs£1.58 million
04/19/2024GBX 0.38GBX 0.35
-6.67%
GBX 0.35GBX 0.35164,669 shs£1.70 million
04/18/2024GBX 0.38GBX 0.38GBX 0.38GBX 0.35972,899 shs£1.82 million
04/17/2024GBX 0.38GBX 0.38GBX 0.38GBX 0.35972,899 shs£1.82 million
04/16/2024GBX 0.37GBX 0.38
+2.46%
GBX 0.40GBX 0.35144,596 shs£1.82 million
04/15/2024GBX 0.38GBX 0.37
-2.40%
GBX 0.38GBX 0.37475 shs£1.78 million
04/12/2024GBX 0.37GBX 0.38
+2.46%
GBX 0.38GBX 0.37475 shs£1.82 million
04/11/2024GBX 0.40GBX 0.37
-8.50%
GBX 0.37GBX 0.3772,944 shs£1.78 million
04/10/2024GBX 0.38GBX 0.40
+6.67%
GBX 0.43GBX 0.391.03 million shs£1.94 million
04/09/2024GBX 0.40GBX 0.38
-6.25%
GBX 0.40GBX 0.36875,330 shs£1.82 million
04/08/2024GBX 0.40GBX 0.40GBX 0.50GBX 0.369.04 million shs£1.94 million
04/05/2024GBX 0.37GBX 0.37GBX 0.42GBX 0.37270,144 shs£1.77 million
04/04/2024GBX 0.38GBX 0.37
-2.67%
GBX 0.40GBX 0.378,338 shs£1.77 million
04/03/2024GBX 0.40GBX 0.38
-6.25%
GBX 0.42GBX 0.352.55 million shs£1.82 million
04/02/2024GBX 0.38GBX 0.40
+6.67%
GBX 0.42GBX 0.352.55 million shs£1.94 million
04/01/2024GBX 0.38GBX 0.38GBX 0.41GBX 0.38661,211 shs£1.82 million
03/29/2024GBX 0.38GBX 0.38GBX 0.41GBX 0.38661,211 shs£1.82 million
03/28/2024GBX 0.45GBX 0.38
-16.67%
GBX 0.41GBX 0.38661,211 shs£1.82 million
03/27/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.40100 shs£2.18 million
03/26/2024GBX 0.42GBX 0.45
+7.66%
GBX 0.45GBX 0.4010 shs£2.18 million
03/25/2024GBX 0.45GBX 0.42
-7.11%
GBX 0.42GBX 0.425,029 shs£2.03 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.412,785 shs£2.18 million
03/21/2024GBX 0.42GBX 0.45
+7.66%
GBX 0.45GBX 0.412,785 shs£2.18 million
03/20/2024GBX 0.45GBX 0.42
-7.11%
GBX 0.42GBX 0.41291 shs£2.03 million
03/19/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41550,059 shs£2.18 million
03/18/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41550,059 shs£2.18 million
03/15/2024GBX 0.45GBX 0.42
-7.11%
GBX 0.42GBX 0.4110,781 shs£2.03 million
03/14/2024GBX 0.41GBX 0.45
+11.11%
GBX 0.45GBX 0.4011,976 shs£2.18 million
03/13/2024GBX 0.45GBX 0.41
-10.00%
GBX 0.42GBX 0.418,404 shs£1.96 million
03/12/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41246,914 shs£2.18 million
03/11/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41148,478 shs£2.18 million
03/08/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41148,478 shs£2.18 million
03/07/2024GBX 0.42GBX 0.45
+7.66%
GBX 0.45GBX 0.41148,478 shs£2.18 million
03/06/2024GBX 0.45GBX 0.42
-7.11%
GBX 0.42GBX 0.41148,478 shs£2.03 million
03/05/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.423,602 shs£2.18 million
03/04/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.41101,887 shs£2.18 million
03/01/2024GBX 0.45GBX 0.42
-7.11%
GBX 0.42GBX 0.4165,813 shs£2.03 million
02/29/2024GBX 0.41GBX 0.45
+11.11%
GBX 0.45GBX 0.41828 shs£2.18 million
02/28/2024GBX 0.45GBX 0.41
-10.00%
GBX 0.41GBX 0.41380 shs£1.96 million
02/27/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.42119 shs£2.18 million
02/26/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.411.00 million shs£2.18 million
02/23/2024GBX 0.45GBX 0.42
-7.11%
GBX 0.42GBX 0.42239 shs£2.03 million
02/22/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.4011,095 shs£2.18 million
02/21/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.40245 shs£2.18 million
02/20/2024GBX 0.45GBX 0.45GBX 0.45GBX 0.413,465 shs£2.18 million
02/19/2024GBX 0.43GBX 0.45
+5.88%
GBX 0.45GBX 0.42478 shs£2.18 million

This page (LON:ADME) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners