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 UNCHANGED
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 (%)
Oct 30, 2019 0.1895 0.1895 0.1895 0 +0.00(+0.53%)
Oct 29, 2019 0.1793 0.1885 0.1793 0.1885 1,800 +0.02(+10.82%)
Oct 28, 2019 0.1700 0.1885 0.1700 0.1701 9,380 -0.02(-9.76%)
Oct 25, 2019 0.1701 0.1885 0.1701 0.1885 800 -0.00(-0.68%)
Oct 23, 2019 0.1898 0.1898 0.1898 0 -0.00(-0.11%)
Oct 22, 2019 0.1885 0.1900 0.1885 0.1900 1,800 +0.02(+11.76%)
Oct 21, 2019 0.1774 0.1774 0.1700 0.1700 20,010 -0.02(-9.81%)
Oct 17, 2019 0.1885 0.1885 0.1885 0 -0.00(-0.37%)
Oct 16, 2019 0.1891 0.1892 0.1891 0.1892 2,000 +0.02(+11.23%)
Oct 15, 2019 0.1701 0.1701 0.1701 0.1701 100 -0.02(-10.00%)
Oct 14, 2019 0.1890 0.1890 0.1890 8 +0.00(+0.00%)
Oct 11, 2019 0.1890 0.1890 0.1739 0.1890 5,500 -0.00(-0.11%)
Oct 10, 2019 0.1701 0.1892 0.1701 0.1892 37,993 +0.00(+0.05%)
Oct 08, 2019 0.1891 0.1891 0.1891 0 +0.00(+0.05%)
Oct 07, 2019 0.1700 0.1890 0.1700 0.1890 30,291 +0.00(+0.00%)
Oct 03, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.05%)
Oct 02, 2019 0.1795 0.1890 0.1795 0.1889 20,900 -0.00(-0.05%)
Oct 01, 2019 0.1700 0.1890 0.1700 0.1890 10,500 +0.00(+0.00%)
Sep 30, 2019 0.1700 0.1890 0.1700 0.1890 1,000 +0.00(+0.00%)
Sep 27, 2019 0.1700 0.1890 0.1700 0.1890 11,000 +0.00(+0.00%)
Sep 26, 2019 0.1700 0.1890 0.1700 0.1890 25,500 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1892 0.1700 0.1890 16,550 +0.01(+3.28%)
Sep 24, 2019 0.1730 0.1830 0.1700 0.1830 12,499 -0.01(-3.12%)
Sep 20, 2019 0.1889 0.1889 0.1889 0 -0.00(-0.16%)
Sep 19, 2019 0.1892 0.1892 0.1892 0.1892 750 +0.00(+2.60%)
Sep 18, 2019 0.1844 0.1844 0.1844 0.1844 1,626 -0.00(-2.54%)
Sep 17, 2019 0.1700 0.1892 0.1700 0.1892 1,750 +0.00(+0.00%)
Sep 16, 2019 0.1892 0.1892 0.1700 0.1892 2,664 +0.00(+0.00%)
Sep 13, 2019 0.1892 0.1892 0.1892 0.1892 500 +0.01(+2.94%)
Sep 12, 2019 0.1734 0.1838 0.1700 0.1838 7,500 +0.01(+2.97%)
Sep 11, 2019 0.1785 0.1785 0.1610 0.1785 11,000 +0.01(+4.45%)
Sep 10, 2019 0.1600 0.1709 0.1600 0.1709 7,000 -0.00(-0.64%)
Sep 09, 2019 0.1791 0.1791 0.1655 0.1720 23,001 -0.01(-5.75%)
Sep 06, 2019 0.1885 0.1885 0.1609 0.1825 3,200 -0.00(-0.38%)
Sep 05, 2019 0.1621 0.1832 0.1530 0.1832 47,050 -0.00(-1.45%)
Sep 04, 2019 0.1750 0.1900 0.1700 0.1859 147,300 -0.00(-2.16%)
Sep 03, 2019 0.1900 0.2000 0.1690 0.1900 277,937 +0.00(+0.00%)
Aug 30, 2019 0.1700 0.2000 0.1700 0.1900 200,100 +0.01(+5.56%)
Aug 29, 2019 0.1431 0.1800 0.1431 0.1800 39,800 +0.02(+12.78%)
Aug 28, 2019 0.1600 0.1690 0.1432 0.1596 2,700 -0.02(-11.28%)
Aug 26, 2019 0.1799 0.1799 0.1799 0 +0.00(+0.28%)
Aug 23, 2019 0.1432 0.1794 0.1431 0.1794 79,500 +0.01(+7.36%)
Aug 22, 2019 0.1595 0.1784 0.1440 0.1671 107,330 -0.01(-6.33%)
Aug 21, 2019 0.1745 0.1795 0.1436 0.1784 41,085 -0.00(-0.34%)
Aug 20, 2019 0.1425 0.1790 0.1420 0.1790 62,700 +0.00(+0.56%)
Aug 19, 2019 0.1800 0.1800 0.1465 0.1780 63,300 +0.01(+5.01%)
Aug 16, 2019 0.1510 0.1800 0.1510 0.1695 39,500 -0.00(-1.63%)
Aug 15, 2019 0.1612 0.1723 0.1612 0.1723 12,250 +0.00(+0.00%)
Aug 13, 2019 0.1723 0.1723 0.1723 0 +0.00(+1.95%)
Aug 12, 2019 0.1600 0.1690 0.1426 0.1690 571,487 +0.00(+0.00%)
Aug 09, 2019 0.1690 0.1690 0.1637 0.1690 5,000 +0.00(+2.42%)
Aug 08, 2019 0.1600 0.1650 0.1420 0.1650 178,000 +0.00(+0.00%)
Aug 07, 2019 0.1420 0.1650 0.1420 0.1650 10,750 +0.00(+0.00%)
Aug 05, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2019 0.1650 0.1650 0.1550 0.1650 21,500 +0.00(+0.00%)
Jul 30, 2019 0.1650 0.1650 0.1530 0.1650 9,020 -0.00(-1.20%)
Jul 29, 2019 0.1360 0.1670 0.1250 0.1670 74,000 +0.01(+7.19%)
Jul 26, 2019 0.1530 0.1558 0.1330 0.1558 104,000 +0.00(+2.03%)
Jul 25, 2019 0.1500 0.1527 0.1500 0.1527 15,500 -0.00(-0.07%)
Jul 24, 2019 0.1530 0.1530 0.1410 0.1528 26,000 -0.00(-0.07%)
Jul 19, 2019 0.1529 0.1529 0.1529 0 +0.00(+1.93%)
Jul 18, 2019 0.1409 0.1500 0.1409 0.1500 72,987 +0.01(+6.01%)
Jul 17, 2019 0.1320 0.1415 0.1320 0.1415 5,000 -0.00(-1.67%)
Jul 16, 2019 0.1221 0.1490 0.1220 0.1439 50,755 -0.00(-2.77%)
Jul 15, 2019 0.1490 0.1490 0.1300 0.1480 12,500 -0.00(-0.67%)
Jul 12, 2019 0.1420 0.1490 0.1400 0.1490 35,400 +0.00(+2.83%)
Jul 10, 2019 0.1449 0.1449 0.1449 0 -0.00(-1.36%)
Jul 09, 2019 0.1300 0.1469 0.1300 0.1469 5,500 -0.00(-0.07%)
Jul 08, 2019 0.1470 0.1470 0.1470 0.1470 1,700 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1470 0.1400 0.1470 25,400 +0.00(+0.07%)
Jul 03, 2019 0.1400 0.1469 0.1400 0.1469 600 -0.00(-0.07%)
Jul 01, 2019 0.1470 0.1470 0.1470 0 +0.00(+1.94%)
Jun 28, 2019 0.1310 0.1490 0.1210 0.1442 39,400 +0.00(+3.00%)
Jun 27, 2019 0.1212 0.1400 0.1212 0.1400 25,800 +0.00(+0.00%)
Jun 26, 2019 0.1400 0.1400 0.1306 0.1400 50,900 -0.02(-10.03%)
Jun 24, 2019 0.1556 0.1556 0.1556 0 +0.02(+11.22%)
Jun 21, 2019 0.1400 0.1400 0.1327 0.1399 6,500 -0.00(-0.07%)
Jun 20, 2019 0.1255 0.1400 0.1255 0.1400 29,100 +0.00(+0.14%)
Jun 19, 2019 0.1201 0.1398 0.1201 0.1398 5,500 -0.00(-0.07%)
Jun 18, 2019 0.1201 0.1400 0.1200 0.1399 29,500 -0.00(-0.07%)
Jun 17, 2019 0.1360 0.1400 0.1360 0.1400 5,500 +0.00(+0.00%)
Jun 14, 2019 0.1210 0.1400 0.1200 0.1400 2,000 +0.00(+0.00%)
Jun 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2019 0.1360 0.1400 0.1300 0.1400 86,458 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Jun 04, 2019 0.1071 0.1400 0.1071 0.1400 900 +0.00(+0.72%)
Jun 03, 2019 0.1357 0.1392 0.1206 0.1390 26,500 -0.00(-0.64%)
May 31, 2019 0.1395 0.1399 0.1028 0.1399 9,000 -0.00(-0.07%)
May 30, 2019 0.1065 0.1400 0.1060 0.1400 29,500 +0.00(+0.00%)
May 29, 2019 0.1225 0.1400 0.1025 0.1400 39,180 +0.00(+0.00%)
May 28, 2019 0.1399 0.1400 0.1124 0.1400 12,500 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1200 0.1400 31,000 +0.00(+0.00%)
May 23, 2019 0.1323 0.1400 0.1200 0.1400 10,500 +0.00(+0.00%)
May 22, 2019 0.1325 0.1400 0.1323 0.1400 22,000 +0.00(+0.00%)
May 21, 2019 0.1400 0.1400 0.1324 0.1400 8,685 +0.00(+0.00%)
May 20, 2019 0.1390 0.1400 0.1350 0.1400 167,500 -0.02(-11.84%)
May 16, 2019 0.1588 0.1588 0.1588 0 -0.00(-1.91%)
May 15, 2019 0.1550 0.1619 0.1550 0.1619 1,500 -0.00(-0.06%)
May 14, 2019 0.1621 0.1621 0.1355 0.1620 1,900 +0.01(+8.00%)
May 13, 2019 0.1399 0.1659 0.1399 0.1500 67,300 -0.01(-7.52%)
May 03, 2019 0.1622 0.1622 0.1622 0 -0.00(-0.06%)
May 02, 2019 0.1469 0.1623 0.1469 0.1623 1,712 -0.00(-2.17%)
May 01, 2019 0.1312 0.1659 0.1310 0.1659 50,500 +0.00(+2.09%)
Apr 30, 2019 0.1456 0.1660 0.1311 0.1625 60,135 -0.00(-1.46%)
Apr 29, 2019 0.1456 0.1650 0.1456 0.1649 6,500 -0.00(-0.06%)
Apr 26, 2019 0.1650 0.1650 0.1650 0.1650 3,100 +0.02(+13.32%)
Apr 25, 2019 0.1253 0.1650 0.1253 0.1456 10,500 -0.02(-11.86%)
Apr 23, 2019 0.1652 0.1652 0.1652 0 -0.00(-0.42%)
Apr 22, 2019 0.1659 0.1659 0.1659 0.1659 2,000 -0.00(-0.66%)
Apr 17, 2019 0.1670 0.1670 0.1670 0 +0.01(+3.09%)
Apr 16, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.01(+8.00%)
Apr 15, 2019 0.1528 0.1615 0.1240 0.1500 141,500 -0.01(-7.69%)
Apr 12, 2019 0.1528 0.1625 0.1528 0.1625 3,500 -0.00(-2.69%)
Apr 11, 2019 0.1610 0.1670 0.1550 0.1670 3,611 +0.00(+0.00%)
Apr 09, 2019 0.1670 0.1670 0.1670 0 +0.00(+1.21%)
Apr 08, 2019 0.1700 0.1700 0.1410 0.1650 7,300 +0.00(+0.00%)
Apr 04, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 03, 2019 0.1648 0.1650 0.1458 0.1650 7,850 +0.01(+7.14%)
Apr 02, 2019 0.1540 0.1540 0.1410 0.1540 2,659 -0.01(-7.78%)
Apr 01, 2019 0.1495 0.1670 0.1495 0.1670 22,750 +0.01(+5.03%)
Mar 29, 2019 0.1495 0.1590 0.1495 0.1590 2,000 +0.00(+0.00%)
Mar 28, 2019 0.1495 0.1590 0.1495 0.1590 12,000 +0.00(+0.00%)
Mar 27, 2019 0.1500 0.1590 0.1495 0.1590 34,598 +0.01(+3.25%)
Mar 25, 2019 0.1540 0.1540 0.1540 0 +0.00(+0.00%)
Mar 22, 2019 0.1540 0.1540 0.1470 0.1540 7,000 -0.00(-0.65%)
Mar 20, 2019 0.1550 0.1550 0.1550 0 +0.00(+1.97%)
Mar 19, 2019 0.1475 0.1550 0.1400 0.1520 35,500 -0.01(-4.40%)
Mar 18, 2019 0.1450 0.1590 0.1400 0.1590 33,500 +0.01(+7.43%)
Mar 15, 2019 0.1311 0.1480 0.1311 0.1480 600 -0.01(-7.50%)
Mar 14, 2019 0.1450 0.1600 0.1400 0.1600 63,698 +0.00(+0.63%)
Mar 13, 2019 0.1460 0.1590 0.1460 0.1590 30,500 +0.01(+6.00%)
Mar 12, 2019 0.1450 0.1500 0.1450 0.1500 1,500 -0.01(-5.66%)
Mar 06, 2019 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Mar 05, 2019 0.1400 0.1590 0.1324 0.1590 11,800 -0.00(-0.63%)
Feb 28, 2019 0.1600 0.1600 0.1600 0 -0.00(-2.44%)
Feb 25, 2019 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Feb 22, 2019 0.1324 0.1640 0.1324 0.1640 17,200 -0.00(-0.24%)
Feb 21, 2019 0.1325 0.1644 0.1325 0.1644 12,000 -0.00(-0.36%)
Feb 15, 2019 0.1650 0.1650 0.1650 0 -0.00(-0.60%)
Feb 14, 2019 0.1450 0.1660 0.1450 0.1660 65,500 +0.00(+0.00%)
Feb 11, 2019 0.1660 0.1660 0.1660 0 -0.00(-0.60%)
Feb 07, 2019 0.1670 0.1670 0.1670 0 +0.00(+0.00%)
Feb 06, 2019 0.1400 0.1670 0.1400 0.1670 5,500 +0.00(+0.00%)
Feb 05, 2019 0.1347 0.1670 0.1347 0.1670 6,500 +0.00(+0.00%)
Feb 04, 2019 0.1312 0.1700 0.1312 0.1670 38,250 +0.01(+5.30%)
Feb 01, 2019 0.1586 0.1586 0.1311 0.1586 7,000 +0.00(+0.00%)
Jan 31, 2019 0.1480 0.1586 0.1310 0.1586 76,000 -0.00(-2.34%)
Jan 29, 2019 0.1624 0.1624 0.1624 0 -0.00(-2.70%)
Jan 28, 2019 0.1300 0.1669 0.1300 0.1669 11,000 -0.00(-0.30%)
Jan 25, 2019 0.1487 0.1674 0.1487 0.1674 6,000 -0.00(-0.30%)
Jan 22, 2019 0.1679 0.1679 0.1679 0 +0.01(+5.20%)
Jan 18, 2019 0.1310 0.1596 0.1310 0.1596 12,200 -0.00(-0.19%)
Jan 16, 2019 0.1599 0.1599 0.1599 0 +0.00(+0.88%)
Jan 15, 2019 0.1250 0.1585 0.1250 0.1585 17,225 +0.02(+17.41%)
Jan 14, 2019 0.1300 0.1390 0.1200 0.1350 103,700 -0.01(-3.57%)
Jan 11, 2019 0.1299 0.1400 0.1299 0.1400 110,200 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1400 0.1053 0.1400 45,700 +0.01(+3.70%)
Jan 09, 2019 0.1200 0.1499 0.1100 0.1350 58,335 -0.01(-10.00%)
Jan 08, 2019 0.1600 0.1600 0.1500 0.1500 23,841 -0.01(-9.04%)
Jan 04, 2019 0.1649 0.1649 0.1649 0 -0.00(-1.26%)
Jan 03, 2019 0.1670 0.1670 0.1670 0.1670 1,000 +0.00(+0.00%)
Dec 31, 2018 0.1670 0.1670 0.1670 0 +0.01(+4.44%)
Dec 28, 2018 0.1208 0.1669 0.1200 0.1599 121,600 +0.04(+32.37%)
Dec 27, 2018 0.1670 0.1670 0.1208 1,000 -0.05(-27.66%)
Dec 26, 2018 0.1202 0.1670 0.1202 0.1670 30,600 -0.00(-0.24%)
Dec 21, 2018 0.1674 0.1674 0.1674 0 +0.00(+0.00%)
Dec 20, 2018 0.1200 0.1674 0.1200 0.1674 15,351 +0.00(+0.00%)
Dec 19, 2018 0.1674 0.1674 0.1674 0.1674 380 +0.00(+0.00%)
Dec 18, 2018 0.1437 0.1674 0.1437 0.1674 1,400 +0.00(+0.12%)
Dec 17, 2018 0.1200 0.1672 0.1200 0.1672 3,080 +0.00(+0.00%)
Dec 13, 2018 0.1672 0.1672 0.1672 0 -0.00(-0.36%)
Dec 11, 2018 0.1678 0.1678 0.1678 0 -0.00(-0.06%)
Dec 10, 2018 0.1501 0.1679 0.1501 0.1679 1,556 +0.00(+0.06%)
Dec 07, 2018 0.1501 0.1680 0.1501 0.1678 13,400 -0.00(-0.06%)
Dec 06, 2018 0.1546 0.1679 0.1546 0.1679 11,000 -0.00(-1.47%)
Dec 04, 2018 0.1703 0.1704 0.1703 0.1704 1,000 +0.00(+0.35%)
Nov 30, 2018 0.1698 0.1698 0.1698 0 +0.00(+0.00%)
Nov 29, 2018 0.1526 0.1698 0.1510 0.1698 5,000 -0.00(-0.70%)
Nov 28, 2018 0.1506 0.1710 0.1506 0.1710 6,000 +0.00(+0.00%)
Nov 19, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Nov 15, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.06%)
Nov 13, 2018 0.1709 0.1709 0.1709 0 -0.00(-0.06%)
Nov 12, 2018 0.1500 0.1710 0.1500 0.1710 1,450 +0.00(+0.00%)
Nov 09, 2018 0.1268 0.1710 0.1268 0.1710 15,000 +0.00(+0.00%)
Nov 08, 2018 0.1710 0.1710 0.1710 0.1710 2,000 +0.00(+0.00%)
Nov 07, 2018 0.1710 0.1710 0.1710 0.1710 1,000 +0.00(+0.59%)
Nov 06, 2018 0.1401 0.1710 0.1401 0.1700 1,700 -0.00(-0.58%)
Nov 02, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
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.