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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0751 -0.0019 (-2.47%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 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 30, 2015 0.2300 0.2300 0.2200 0.2300 247,215 +0.01(+4.55%)
Jan 29, 2015 0.2093 0.2200 0.2093 0.2200 62,500 +0.01(+5.01%)
Jan 28, 2015 0.2092 0.2095 0.1950 0.2095 10,600 +0.00(+0.10%)
Jan 27, 2015 0.2098 0.2098 0.1950 0.2093 9,700 -0.00(-2.15%)
Jan 26, 2015 0.2190 0.2190 0.1951 0.2139 6,600 -0.01(-2.33%)
Jan 23, 2015 0.2190 0.2190 0.2001 0.2190 7,200 +0.00(+0.00%)
Jan 22, 2015 0.2190 0.2190 0.2004 0.2190 47,660 +0.00(+0.00%)
Jan 21, 2015 0.2190 0.2190 0.2190 0.2190 6,999 +0.01(+4.29%)
Jan 20, 2015 0.2000 0.2190 0.2000 0.2100 86,646 -0.00(-1.41%)
Jan 16, 2015 0.2130 0.2130 0.2130 0 +0.00(+1.43%)
Jan 15, 2015 0.2200 0.2200 0.1953 0.2100 47,150 -0.00(-0.43%)
Jan 14, 2015 0.2000 0.2109 0.1950 0.2109 126,487 +0.00(+0.43%)
Jan 13, 2015 0.2100 0 -0.00(-0.38%)
Jan 12, 2015 0.2299 0.2000 0.2108 346,612 -0.02(-8.31%)
Jan 09, 2015 0.2314 0.2314 0.2220 0.2299 39,673 +0.00(+0.00%)
Jan 08, 2015 0.2350 0.2490 0.1900 0.2299 175,573 -0.02(-6.16%)
Jan 07, 2015 0.2400 0.2490 0.2350 0.2450 86,090 -0.00(-1.61%)
Jan 06, 2015 0.2470 0.2490 0.2350 0.2490 40,250 +0.00(+0.00%)
Jan 05, 2015 0.2300 0.2490 0.2212 0.2490 125,254 +0.02(+7.33%)
Jan 02, 2015 0.2470 0.2490 0.2320 0.2320 79,356 -0.01(-6.07%)
Dec 31, 2014 0.2470 0.2470 0.2470 0 +0.03(+12.27%)
Dec 30, 2014 0.2200 0.2200 0.2100 0.2200 11,025 +0.00(+0.00%)
Dec 29, 2014 0.2200 0.2200 0.2000 0.2200 152,624 +0.00(+0.00%)
Dec 26, 2014 0.2080 0.2200 0.2000 0.2200 163,987 +0.02(+10.28%)
Dec 24, 2014 0.1995 0.1995 0.1995 0 +0.00(+0.25%)
Dec 23, 2014 0.1990 0.1990 0.1850 0.1990 80,370 +0.00(+0.00%)
Dec 22, 2014 0.2250 0.2250 0.1800 0.1990 223,453 +0.00(+2.05%)
Dec 19, 2014 0.1780 0.1990 0.1700 0.1950 220,309 +0.02(+10.17%)
Dec 18, 2014 0.1401 0.1780 0.1401 0.1770 78,150 +0.01(+7.27%)
Dec 17, 2014 0.1550 0.1650 0.1525 0.1650 34,500 +0.02(+12.24%)
Dec 16, 2014 0.1500 0.1470 56,000 +0.01(+5.00%)
Dec 15, 2014 0.1050 0.1400 0.1050 0.1400 65,461 +0.00(+2.19%)
Dec 11, 2014 0.1370 0.1370 0.1370 0 -0.00(-1.44%)
Dec 10, 2014 0.1390 0.1390 0.1388 0.1390 4,500 +0.00(+2.96%)
Dec 09, 2014 0.1200 0.1390 0.1200 0.1350 67,522 +0.02(+12.50%)
Dec 08, 2014 0.1000 0.1200 0.1000 0.1200 47,012 +0.02(+20.00%)
Dec 05, 2014 0.1000 0.1000 0.1000 0.1000 1,259 +0.00(+0.00%)
Dec 04, 2014 0.1011 0.1011 0.1000 0.1000 52,000 -0.01(-8.17%)
Dec 03, 2014 0.1085 0.1089 0.1085 0.1089 18,819 +0.00(+0.37%)
Dec 02, 2014 0.1085 0.1085 0.1010 0.1085 6,880 +0.00(+0.46%)
Dec 01, 2014 0.0950 0.1089 0.0901 0.1080 50,910 +0.01(+13.68%)
Nov 28, 2014 0.0900 0.0950 0.0900 0.0950 53,132 +0.00(+0.00%)
Nov 26, 2014 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Nov 25, 2014 0.1090 0.1100 0.1090 0.1100 8,000 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.92%)
Nov 21, 2014 0.1100 0.1100 0.1090 0.1090 18,232 -0.00(-0.91%)
Nov 20, 2014 0.1000 0.1100 0.0960 0.1100 27,430 +0.01(+4.96%)
Nov 19, 2014 0.1048 0.1048 0.1048 0.1048 150 +0.00(+0.00%)
Nov 18, 2014 0.1048 0.1048 0.0962 0.1048 70,843 +0.00(+0.00%)
Nov 17, 2014 0.0961 0.1048 0.0961 0.1048 4,300 -0.00(-0.19%)
Nov 14, 2014 0.1058 0.1059 0.0960 0.1050 77,583 -0.00(-0.57%)
Nov 13, 2014 0.0961 0.1056 0.0961 0.1056 2,000 +0.00(+0.09%)
Nov 12, 2014 0.1054 0.1055 0.1054 0.1055 7,000 -0.00(-0.38%)
Nov 11, 2014 0.0961 0.1059 0.0961 0.1059 10,053 -0.00(-0.75%)
Nov 10, 2014 0.0962 0.1067 0.0962 0.1067 10,000 -0.00(-0.19%)
Nov 07, 2014 0.1050 0.1090 0.0961 0.1069 40,931 +0.01(+11.12%)
Nov 04, 2014 0.0962 0.0962 0.0962 0 -0.01(-7.50%)
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.