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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0736 -0.0064 (-8.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Oct 23, 2013 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Oct 18, 2013 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 16, 2013 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 15, 2013 0.0260 0.0260 0.0260 0.0260 950 +0.00(+0.00%)
Oct 14, 2013 0.0260 0.0270 0.0260 0.0260 17,100 +0.00(+0.00%)
Oct 11, 2013 0.0280 0.0280 0.0260 0.0260 25,089 +0.00(+0.00%)
Oct 09, 2013 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Oct 08, 2013 0.0220 0.0300 0.0220 0.0300 139,211 +0.01(+30.43%)
Oct 07, 2013 0.0230 0.0230 0.0230 0.0230 2,000 +0.00(+0.00%)
Oct 04, 2013 0.0180 0.0230 0.0152 0.0230 16,120 +0.01(+51.32%)
Oct 03, 2013 0.0152 0.0152 0.0152 0.0152 2,000 -0.00(-1.94%)
Sep 30, 2013 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Sep 27, 2013 0.0170 0.0170 0.0155 0.0155 45,000 -0.00(-8.82%)
Sep 26, 2013 0.0170 0.0170 0.0170 0.0170 12,000 +0.00(+0.00%)
Sep 23, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Sep 20, 2013 0.0170 0.0170 0.0170 0.0170 1,000 -0.00(-10.53%)
Sep 17, 2013 0.0190 0.0190 0.0190 0 +0.00(+25.00%)
Sep 12, 2013 0.0152 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Sep 11, 2013 0.0152 0.0152 0.0152 0.0152 10,000 +0.00(+0.00%)
Sep 10, 2013 0.0152 0.0152 0.0152 0.0152 4,550 -0.00(-5.00%)
Sep 09, 2013 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Sep 05, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 28, 2013 0.0160 0.0160 0.0160 0 -0.01(-30.43%)
Aug 23, 2013 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
Aug 22, 2013 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Aug 19, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 15, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 13, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-11.11%)
Aug 12, 2013 0.0180 0.0180 0.0180 0.0180 88,320 +0.00(+0.00%)
Aug 09, 2013 0.0180 0.0180 0.0180 0.0180 2,666 -0.00(-5.26%)
Aug 08, 2013 0.0180 0.0190 0.0180 0.0190 25,000 +0.00(+5.56%)
Aug 07, 2013 0.0180 0.0180 0.0180 0.0180 9,285 +0.00(+0.00%)
Jul 31, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 29, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 24, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 23, 2013 0.0180 0.0180 0.0180 0.0180 46,000 +0.00(+0.00%)
Jul 19, 2013 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 17, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jul 15, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 12, 2013 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jul 11, 2013 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jul 10, 2013 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jul 08, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jul 05, 2013 0.0130 0.0130 0.0130 0.0130 5,000 -0.01(-35.00%)
Jul 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+1.01%)
Jul 01, 2013 0.0198 0.0198 0.0198 0.0198 3,000 -0.01(-20.80%)
Jun 27, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 26, 2013 0.0250 0.0250 0.0200 0.0200 9,000 +0.00(+1.01%)
Jun 25, 2013 0.0199 0.0199 0.0198 0.0198 6,500 -0.00(-1.00%)
Jun 21, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Jun 20, 2013 0.0199 0.0199 0.0199 0.0199 2,862 +0.00(+0.51%)
Jun 19, 2013 0.0198 0.0198 0.0198 0.0198 11,000 +0.00(+0.00%)
Jun 18, 2013 0.0198 0.0198 0.0198 0.0198 23,000 +0.01(+80.00%)
Jun 17, 2013 0.0160 0.0160 0.0110 0.0110 20,000 -0.01(-44.44%)
Jun 14, 2013 0.0198 0.0198 0.0150 0.0198 45,413 +0.00(+0.00%)
Jun 13, 2013 0.0198 0.0198 0.0198 0.0198 36,227 -0.00(-1.00%)
Jun 11, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+52.67%)
Jun 10, 2013 0.0110 0.0131 0.0110 0.0131 10,900 -0.00(-12.67%)
Jun 07, 2013 0.0200 0.0200 0.0120 0.0150 84,210 -0.01(-25.00%)
Jun 06, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+1.01%)
Jun 03, 2013 0.0198 0.0198 0.0198 0 +0.00(+2.06%)
May 28, 2013 0.0194 0.0194 0.0194 0 -0.00(-11.82%)
May 24, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+12.82%)
May 23, 2013 0.0195 0.0195 0.0195 0.0195 64,412 +0.00(+0.00%)
May 22, 2013 0.0195 0.0195 0.0195 0.0195 5,000 +0.01(+39.29%)
May 20, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 16, 2013 0.0140 0.0140 0.0140 0.0140 0 -0.00(-22.22%)
May 14, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 13, 2013 0.0140 0.0180 0.0140 0.0180 10,700 +0.00(+20.00%)
May 10, 2013 0.0210 0.0210 0.0060 0.0150 284,000 -0.01(-41.18%)
May 09, 2013 0.0255 0.0255 0.0255 0.0255 10,000 +0.01(+27.50%)
May 08, 2013 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
May 03, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 01, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 30, 2013 0.0200 0.0200 0.0200 0.0200 3,000 -0.00(-0.50%)
Apr 29, 2013 0.0201 0.0201 0.0201 0.0201 12,500 +0.00(+0.00%)
Apr 26, 2013 0.0201 0.0201 0.0201 0.0201 330 +0.00(+0.00%)
Apr 25, 2013 0.0201 0.0201 0.0201 0.0201 1,000 +0.00(+0.00%)
Apr 17, 2013 0.0201 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Apr 16, 2013 0.0201 0.0201 0.0201 0.0201 10,000 +0.00(+0.50%)
Apr 11, 2013 0.0200 0.0200 0.0200 0 -0.01(-21.57%)
Apr 10, 2013 0.0255 0.0255 0.0255 0.0255 5,000 +0.01(+27.50%)
Apr 05, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2013 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Mar 27, 2013 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Mar 22, 2013 0.0205 0.0205 0.0205 0 +0.00(+13.89%)
Mar 21, 2013 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+2.86%)
Mar 18, 2013 0.0175 0.0175 0.0175 0 -0.00(-2.78%)
Mar 14, 2013 0.0180 0.0180 0.0180 0 -0.00(-12.20%)
Mar 12, 2013 0.0205 0.0205 0.0205 0.0205 0 +0.00(+17.14%)
Mar 11, 2013 0.0175 0.0175 0.0175 0.0175 800 -0.00(-12.50%)
Mar 08, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 07, 2013 0.0200 0.0200 0.0200 0.0200 16,000 -0.00(-2.44%)
Mar 06, 2013 0.0205 0.0205 0.0205 0.0205 15,000 +0.00(+0.00%)
Mar 04, 2013 0.0205 0.0205 0.0205 0.0205 0 +0.00(+2.50%)
Feb 28, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2013 0.0205 0.0205 0.0200 0.0200 65,863 -0.00(-4.76%)
Feb 26, 2013 0.0210 0.0210 0.0210 0.0210 10,842 +0.00(+0.00%)
Feb 25, 2013 0.0210 0.0210 0.0210 0.0210 5,954 +0.00(+0.00%)
Feb 22, 2013 0.0210 0.0210 0.0210 0.0210 11,000 +0.00(+0.00%)
Feb 21, 2013 0.0210 0.0210 0.0210 0.0210 15,000 +0.00(+0.00%)
Feb 15, 2013 0.0210 0.0210 0.0210 0 -0.00(-8.70%)
Feb 14, 2013 0.0230 0.0240 0.0230 0.0230 6,000 -0.00(-4.17%)
Feb 13, 2013 0.0179 0.0245 0.0179 0.0240 421,940 +0.01(+56.86%)
Feb 12, 2013 0.0153 0.0153 0.0153 0.0153 11,500 -0.00(-10.00%)
Feb 11, 2013 0.0170 0.0170 0.0170 0.0170 53,500 +0.00(+13.33%)
Feb 08, 2013 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Feb 06, 2013 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Feb 01, 2013 0.0140 0.0140 0.0140 0 -0.00(-7.28%)
Jan 31, 2013 0.0151 0.0151 0.0151 0.0151 20,800 +0.00(+0.00%)
Jan 30, 2013 0.0151 0.0151 0.0151 0.0151 3,133 -0.00(-5.62%)
Jan 24, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 22, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 18, 2013 0.0160 0.0160 0.0160 0.0160 11,500 +0.00(+9.59%)
Jan 15, 2013 0.0146 0.0146 0.0146 0.0146 0 +0.00(+0.00%)
Jan 14, 2013 0.0146 0.0146 0.0146 0.0146 5,000 +0.00(+0.69%)
Jan 12, 2013 0.0145 0.0145 0.0145 0.0145 50,000 +0.00(+0.00%)
Jan 11, 2013 0.0145 0.0145 0.0145 0.0145 50,000 +0.00(+11.54%)
Jan 10, 2013 0.0140 0.0140 0.0130 0.0130 30,000 -0.00(-7.14%)
Jan 08, 2013 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Jan 07, 2013 0.0160 0.0160 0.0150 0.0150 15,300 +0.00(+0.00%)
Jan 04, 2013 0.0150 0.0150 0.0150 0.0150 12,138 +0.00(+0.00%)
Jan 02, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2012 0.0150 0.0180 0.0140 0.0150 113,207 -0.00(-6.25%)
Dec 27, 2012 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 26, 2012 0.0140 0.0160 0.0140 0.0160 45,800 +0.00(+14.29%)
Dec 24, 2012 0.0140 0.0150 0.0130 0.0140 525,093 -0.00(-12.50%)
Dec 21, 2012 0.0130 0.0160 0.0130 0.0160 467,700 +0.00(+23.08%)
Dec 20, 2012 0.0150 0.0150 0.0130 0.0130 138,500 -0.00(-7.14%)
Dec 18, 2012 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Dec 17, 2012 0.0170 0.0170 0.0160 0.0170 63,645 +0.00(+0.00%)
Dec 14, 2012 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Dec 13, 2012 0.0170 0.0170 0.0170 0.0170 300 +0.00(+0.00%)
Dec 12, 2012 0.0170 0.0170 0.0170 0.0170 550 +0.00(+0.00%)
Dec 11, 2012 0.0170 0.0170 0.0170 0.0170 450 +0.00(+0.00%)
Dec 10, 2012 0.0170 0.0170 0.0170 0.0170 2,500 -0.00(-10.53%)
Dec 07, 2012 0.0170 0.0190 0.0170 0.0190 24,350 +0.00(+11.76%)
Dec 04, 2012 0.0170 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Nov 30, 2012 0.0190 0.0200 0.0170 0.0180 131,549 -0.00(-14.29%)
Nov 29, 2012 0.0200 0.0210 0.0200 0.0210 30,900 +0.00(+5.00%)
Nov 28, 2012 0.0200 0.0200 0.0200 0.0200 1,750 +0.00(+0.00%)
Nov 27, 2012 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-4.76%)
Nov 21, 2012 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Nov 19, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 16, 2012 0.0190 0.0200 0.0160 0.0200 171,000 +0.00(+5.26%)
Nov 15, 2012 0.0200 0.0200 0.0190 0.0190 36,000 -0.00(-5.00%)
Nov 14, 2012 0.0210 0.0210 0.0190 0.0200 43,500 -0.00(-4.76%)
Nov 13, 2012 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+0.00%)
Nov 12, 2012 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+0.00%)
Nov 08, 2012 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 07, 2012 0.0210 0.0210 0.0210 0.0210 12,500 +0.00(+0.00%)
Nov 06, 2012 0.0210 0.0210 0.0210 0.0210 2,230 -0.00(-4.55%)
Nov 05, 2012 0.0210 0.0220 0.0210 0.0220 10,650 +0.00(+4.76%)
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.