Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Tronics Unlimited Inc (OP: ADMT )

0.0702 -0.0049 (-6.52%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.1820 0.1820 0.1786 0.1800 28,102 -0.01(-4.66%)
Jan 30, 2017 0.1888 0.1888 0.1888 0.1888 2,402 +0.00(+0.43%)
Jan 27, 2017 0.1800 0.1880 0.1800 0.1880 45,825 +0.00(+1.62%)
Jan 26, 2017 0.1850 0.1850 0.1800 0.1850 13,280 +0.00(+1.69%)
Jan 25, 2017 0.1850 0.1850 0.1752 0.1819 15,820 -0.00(-1.12%)
Jan 24, 2017 0.1845 0.1845 0.1730 0.1840 30,700 +0.00(+0.00%)
Jan 23, 2017 0.1771 0.1840 0.1750 0.1840 7,430 +0.00(+2.22%)
Jan 20, 2017 0.1734 0.1800 0.1734 0.1800 21,000 +0.00(+0.00%)
Jan 19, 2017 0.1701 0.1800 0.1701 0.1800 12,555 -0.00(-2.17%)
Jan 18, 2017 0.1840 0.1840 0.1715 0.1840 12,644 +0.00(+0.00%)
Jan 17, 2017 0.1705 0.1840 0.1705 0.1840 42,800 +0.01(+8.24%)
Jan 13, 2017 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Jan 12, 2017 0.1762 0.1800 0.1730 0.1730 28,064 -0.00(-1.14%)
Jan 11, 2017 0.1840 0.1840 0.1750 0.1750 32,700 -0.01(-4.89%)
Jan 10, 2017 0.1707 0.1840 0.1707 0.1840 4,500 +0.00(+0.77%)
Jan 09, 2017 0.1826 0.1826 0.1826 0.1826 1,028 -0.00(-0.76%)
Jan 06, 2017 0.1840 0.1840 0.1700 0.1840 4,300 +0.00(+2.79%)
Jan 04, 2017 0.1790 0.1790 0.1790 0 -0.00(-0.49%)
Jan 03, 2017 0.1600 0.1799 0.1600 0.1799 58,600 +0.02(+12.44%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 29, 2016 0.1662 0.1900 0.1662 0.1900 1,430 +0.01(+5.56%)
Dec 28, 2016 0.1898 0.1900 0.1800 0.1800 380 +0.01(+5.88%)
Dec 27, 2016 0.2000 0.2000 0.1670 0.1700 42,940 +0.00(+0.00%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 22, 2016 0.1800 0.1900 0.1700 0.1800 40,888 -0.01(-5.26%)
Dec 21, 2016 0.1900 0.1900 0.1800 0.1900 13,748 +0.01(+5.56%)
Dec 20, 2016 0.1800 0.1950 0.1800 0.1800 12,950 -0.02(-7.69%)
Dec 19, 2016 0.1950 0.1950 0.1801 0.1950 3,900 +0.01(+2.63%)
Dec 16, 2016 0.1800 0.1900 0.1800 0.1900 17,500 +0.00(+0.00%)
Dec 15, 2016 0.1900 0.1900 0.1800 0.1900 12,500 +0.00(+0.00%)
Dec 14, 2016 0.1975 0.1975 0.1900 0.1900 23,300 -0.01(-3.80%)
Dec 13, 2016 0.1945 0.1975 0.1900 0.1975 42,625 -0.00(-0.94%)
Dec 12, 2016 0.1950 0.2000 0.1900 0.1994 8,700 +0.01(+4.93%)
Dec 09, 2016 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Dec 08, 2016 0.1900 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Dec 07, 2016 0.2000 0.2000 0.1900 0.1900 41,000 +0.00(+0.00%)
Dec 06, 2016 0.2000 0.2000 0.1900 0.1900 22,268 -0.01(-5.00%)
Dec 05, 2016 0.1901 0.2000 0.1900 0.2000 2,250 +0.01(+5.26%)
Dec 01, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 30, 2016 0.1900 0.1900 0.1900 0.1900 21,500 -0.01(-6.17%)
Nov 29, 2016 0.2000 0.2025 0.1900 0.2025 45,000 +0.00(+1.25%)
Nov 28, 2016 0.2240 0.2240 0.2000 0.2000 8,750 +0.00(+0.00%)
Nov 25, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+1.88%)
Nov 23, 2016 0.1963 0.1963 0.1963 0 -0.00(-1.85%)
Nov 22, 2016 0.2200 0.2200 0.2000 0.2000 26,500 -0.01(-4.76%)
Nov 21, 2016 0.2099 0.2200 0.2000 0.2100 326,491 +0.01(+5.00%)
Nov 18, 2016 0.2000 0.2000 0.2000 0.2000 37,717 -0.01(-4.76%)
Nov 17, 2016 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+7.69%)
Nov 16, 2016 0.2100 0.2100 0.1910 0.1950 102,400 -0.01(-6.02%)
Nov 15, 2016 0.2000 0.2075 0.1900 0.2075 20,960 +0.00(+0.00%)
Nov 14, 2016 0.2005 0.2075 0.2005 0.2075 15,500 +0.02(+8.11%)
Nov 11, 2016 0.2099 0.2099 0.1900 0.1919 42,657 -0.02(-8.56%)
Nov 10, 2016 0.1960 0.2100 0.1960 0.2099 123,700 +0.02(+9.04%)
Nov 09, 2016 0.1919 0.1925 0.1919 0.1925 18,300 +0.00(+1.32%)
Nov 08, 2016 0.1925 0.1925 0.1900 0.1900 3,510 +0.00(+0.00%)
Nov 07, 2016 0.1900 0.1900 0.1900 0.1900 350 +0.00(+0.00%)
Nov 04, 2016 0.1875 0.1925 0.1875 0.1900 8,700 -0.00(-0.26%)
Nov 03, 2016 0.1900 0.1916 0.1875 0.1905 44,200 -0.02(-9.20%)
Nov 02, 2016 0.1885 0.2100 0.1885 0.2098 31,600 +0.02(+11.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.