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 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 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 29, 2021 0.1300 0.1300 0.1300 0.1300 10,008 +0.01(+10.64%)
Oct 28, 2021 0.1151 0.1200 0.1075 0.1175 17,710 -0.00(-2.08%)
Oct 27, 2021 0.1225 0.1225 0.1200 0.1200 70,013 -0.01(-7.69%)
Oct 26, 2021 0.1151 0.1300 0.1300 19,925 +0.00(+0.08%)
Oct 25, 2021 0.1225 0.1300 0.1225 0.1299 16,991 +0.00(+3.10%)
Oct 22, 2021 0.1072 0.1400 0.1072 0.1260 78,600 +0.02(+15.17%)
Oct 21, 2021 0.1125 0.1125 0.1020 0.1094 61,354 +0.00(+0.83%)
Oct 20, 2021 0.1083 0.1100 0.1083 0.1085 18,290 +0.00(+2.26%)
Oct 19, 2021 0.1265 0.1290 0.1061 0.1061 167,826 -0.03(-22.55%)
Oct 18, 2021 0.1014 0.1370 0.1014 0.1370 9,494 +0.02(+14.17%)
Oct 14, 2021 0.1200 0.1200 0.1200 23 -0.01(-4.00%)
Oct 13, 2021 0.1250 0.1250 0.1250 0.1250 16,015 +0.01(+4.17%)
Oct 11, 2021 0.1200 0.1200 0.1200 22 +0.00(+0.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+13.21%)
Oct 07, 2021 0.1099 0.1200 0.1060 0.1060 53,273 -0.00(-3.64%)
Oct 05, 2021 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Oct 04, 2021 0.1060 0.1060 0.1060 0.1060 2,500 -0.00(-1.85%)
Oct 01, 2021 0.1080 0.1080 0.1060 0.1080 17,051 -0.02(-18.43%)
Sep 30, 2021 0.1070 0.1324 0.1070 0.1324 24,190 +0.02(+20.36%)
Sep 29, 2021 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Sep 27, 2021 0.1100 0.1100 0.1100 0 +0.00(+1.10%)
Sep 23, 2021 0.1088 0.1088 0.1088 96 -0.00(-1.09%)
Sep 21, 2021 0.1100 0.1100 0.1100 80 -0.01(-8.33%)
Sep 20, 2021 0.1088 0.1200 0.1088 0.1200 47,850 +0.01(+10.29%)
Sep 17, 2021 0.1150 0.1150 0.1088 0.1088 20,000 -0.00(-1.09%)
Sep 15, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.18%)
Sep 13, 2021 0.1198 0.1198 0.1198 0 +0.01(+10.72%)
Sep 10, 2021 0.1083 0.1140 0.1082 0.1082 11,504 +0.00(+0.09%)
Sep 09, 2021 0.1101 0.1148 0.1081 0.1081 26,800 -0.01(-5.92%)
Sep 08, 2021 0.1126 0.1150 0.1101 0.1149 25,600 +0.00(+2.13%)
Sep 07, 2021 0.1102 0.1125 0.1081 0.1125 29,502 -0.01(-6.48%)
Sep 03, 2021 0.1203 0.1203 0.1203 0.1203 1,000 +0.01(+9.26%)
Sep 02, 2021 0.1101 0.1101 0.1101 0.1101 200 -0.02(-17.09%)
Aug 31, 2021 0.1328 0.1328 0.1328 0 +0.02(+15.48%)
Aug 30, 2021 0.1157 0.1328 0.1149 0.1150 27,000 +0.01(+4.55%)
Aug 27, 2021 0.1140 0.1140 0.1080 0.1100 48,535 -0.02(-16.73%)
Aug 25, 2021 0.1321 0.1321 0.1321 0 -0.00(-1.42%)
Aug 24, 2021 0.1189 0.1340 0.1189 0.1340 54,800 +0.02(+12.61%)
Aug 23, 2021 0.1209 0.1209 0.1072 0.1190 36,894 -0.02(-14.08%)
Aug 20, 2021 0.1127 0.1385 0.1127 0.1385 11,000 +0.00(+0.22%)
Aug 16, 2021 0.1382 0.1382 0.1382 0 -0.00(-0.22%)
Aug 13, 2021 0.1385 0.1385 0.1385 0.1385 3,013 +0.03(+22.57%)
Aug 12, 2021 0.1130 0.1130 0.1130 0.1130 300 -0.03(-18.41%)
Aug 11, 2021 0.1385 0.1385 0.1385 0.1385 800 +0.00(+0.07%)
Aug 09, 2021 0.1384 0.1384 0.1384 0 -0.00(-0.07%)
Aug 06, 2021 0.1137 0.1385 0.1137 0.1385 7,130 +0.00(+0.36%)
Aug 05, 2021 0.1193 0.1380 0.1193 0.1380 22,400 -0.00(-0.50%)
Aug 03, 2021 0.1387 0.1387 0.1387 0 -0.01(-5.00%)
Aug 02, 2021 0.1100 0.1460 0.1100 0.1460 6,020 +0.01(+4.29%)
Jul 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+2.19%)
Jul 26, 2021 0.1370 0.1370 0.1370 0 +0.00(+1.48%)
Jul 23, 2021 0.1310 0.1350 0.1310 0.1350 7,159 +0.00(+2.27%)
Jul 21, 2021 0.1320 0.1320 0.1320 0 -0.00(-0.38%)
Jul 19, 2021 0.1325 0.1325 0.1325 0 -0.01(-3.99%)
Jul 16, 2021 0.1320 0.1380 0.1320 0.1380 2,700 -0.00(-1.43%)
Jul 14, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.57%)
Jul 09, 2021 0.1392 0.1392 0.1392 0 -0.01(-4.00%)
Jul 08, 2021 0.1312 0.1450 0.1310 0.1450 38,690 -0.01(-3.33%)
Jul 07, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.22%)
Jul 06, 2021 0.1310 0.1400 0.1310 0.1399 6,599 +0.00(+0.65%)
Jul 02, 2021 0.1350 0.1460 0.1310 0.1390 45,289 -0.00(-0.71%)
Jun 30, 2021 0.1400 0.1400 0.1400 66 +0.01(+11.82%)
Jun 29, 2021 0.1400 0.1400 0.1252 0.1252 6,300 -0.02(-14.83%)
Jun 28, 2021 0.1467 0.1470 0.1360 0.1470 16,528 -0.00(-0.68%)
Jun 25, 2021 0.1480 0.1480 0.1480 0.1480 1,000 +0.00(+0.00%)
Jun 24, 2021 0.1365 0.1480 0.1290 0.1480 2,312 +0.00(+0.00%)
Jun 22, 2021 0.1480 0.1480 0.1480 98 +0.00(+0.00%)
Jun 21, 2021 0.1480 0.1480 0.1480 0.1480 9,300 +0.00(+0.34%)
Jun 18, 2021 0.1475 0.1475 0.1440 0.1475 18,639 +0.00(+1.72%)
Jun 17, 2021 0.1450 0.1450 0.1447 0.1450 19,810 +0.00(+0.00%)
Jun 16, 2021 0.1310 0.1450 0.1310 0.1450 16,532 +0.01(+10.69%)
Jun 15, 2021 0.1325 0.1440 0.1310 0.1310 42,000 -0.01(-6.43%)
Jun 14, 2021 0.1230 0.1400 0.1230 0.1400 1,938 -0.00(-3.45%)
Jun 11, 2021 0.1130 0.1450 0.1130 0.1450 1,291 +0.00(+0.00%)
Jun 10, 2021 0.1300 0.1450 0.1200 0.1450 10,727 +0.00(+0.00%)
Jun 09, 2021 0.1353 0.1450 0.1350 0.1450 9,194 -0.00(-1.36%)
Jun 08, 2021 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+5.00%)
Jun 07, 2021 0.1318 0.1475 0.1315 0.1400 5,800 -0.01(-4.76%)
Jun 04, 2021 0.1300 0.1470 0.1200 0.1470 51,890 +0.02(+13.08%)
Jun 03, 2021 0.1302 0.1302 0.1300 0.1300 10,000 -0.01(-6.47%)
Jun 01, 2021 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
May 28, 2021 0.1497 0.1497 0.1400 0.1400 2,000 -0.01(-6.48%)
May 27, 2021 0.1393 0.1500 0.1393 0.1497 43,000 +0.00(+0.81%)
May 26, 2021 0.1257 0.1497 0.1257 0.1485 40,919 +0.02(+18.14%)
May 25, 2021 0.1257 0.1257 0.1257 0.1257 1,038 -0.01(-4.56%)
May 24, 2021 0.1424 0.1500 0.1257 0.1317 155,015 -0.01(-7.58%)
May 21, 2021 0.1350 0.1450 0.1350 0.1425 3,400 -0.00(-0.35%)
May 20, 2021 0.1494 0.1497 0.1357 0.1430 10,010 +0.00(+0.00%)
May 19, 2021 0.1427 0.1497 0.1357 0.1430 21,490 +0.01(+5.38%)
May 18, 2021 0.1427 0.1427 0.1357 0.1357 4,823 -0.00(-0.51%)
May 17, 2021 0.1364 0.1364 0.1364 0.1364 3,000 -0.01(-9.07%)
May 12, 2021 0.1500 0.1500 0.1500 25 +0.00(+0.07%)
May 11, 2021 0.1499 0.1499 0.1499 0.1499 650 +0.01(+10.38%)
May 10, 2021 0.1358 0.1421 0.1358 0.1358 11,946 -0.02(-15.12%)
May 07, 2021 0.1362 0.1600 0.1357 0.1600 70,479 +0.01(+8.70%)
May 06, 2021 0.1357 0.1472 0.1357 0.1472 31,420 +0.01(+7.05%)
May 04, 2021 0.1375 0.1375 0.1375 0 -0.00(-3.51%)
May 03, 2021 0.1425 0.1425 0.1425 0.1425 2,501 -0.00(-0.35%)
Apr 30, 2021 0.1515 0.1515 0.1430 0.1430 12,900 -0.01(-9.38%)
Apr 29, 2021 0.1410 0.1640 0.1410 0.1578 55,000 +0.01(+4.99%)
Apr 28, 2021 0.1690 0.1690 0.1415 0.1503 83,808 -0.01(-5.77%)
Apr 27, 2021 0.1581 0.1740 0.1500 0.1595 45,432 -0.00(-1.60%)
Apr 26, 2021 0.1551 0.1690 0.1550 0.1621 44,773 +0.01(+6.57%)
Apr 23, 2021 0.1426 0.1790 0.1351 0.1521 164,600 -0.01(-7.82%)
Apr 22, 2021 0.1650 0.1650 0.1440 0.1650 20,900 +0.00(+0.00%)
Apr 21, 2021 0.1405 0.1650 0.1153 0.1650 93,234 +0.02(+17.44%)
Apr 20, 2021 0.1500 0.1590 0.1120 0.1405 215,764 -0.02(-10.51%)
Apr 19, 2021 0.1313 0.1570 0.1313 0.1570 197,350 +0.02(+18.76%)
Apr 16, 2021 0.1045 0.1322 0.1030 0.1322 54,600 +0.01(+7.48%)
Apr 15, 2021 0.1010 0.1255 0.1010 0.1230 167,854 +0.01(+12.23%)
Apr 14, 2021 0.1096 0.1096 0.1096 0.1096 2,000 +0.01(+7.24%)
Apr 13, 2021 0.1015 0.1022 0.1015 0.1022 3,105 -0.00(-3.49%)
Apr 12, 2021 0.1166 0.1166 0.1030 0.1059 11,200 -0.00(-1.94%)
Apr 09, 2021 0.1055 0.1080 0.1055 0.1080 5,000 +0.00(+2.86%)
Apr 08, 2021 0.1109 0.1109 0.1050 0.1050 30,990 -0.01(-10.18%)
Apr 06, 2021 0.1169 0.1169 0.1169 0 -0.00(-2.50%)
Apr 05, 2021 0.1199 0.1199 0.1199 0.1199 140 -0.00(-0.08%)
Mar 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.84%)
Mar 30, 2021 0.1030 0.1190 0.1030 0.1190 2,600 +0.01(+11.01%)
Mar 29, 2021 0.1074 0.1074 0.1072 0.1072 1,147 -0.01(-4.54%)
Mar 25, 2021 0.1123 0.1123 0.1123 0 +0.01(+9.03%)
Mar 24, 2021 0.1030 0.1030 0.1030 0.1030 2,483 +0.00(+0.00%)
Mar 23, 2021 0.1030 0.1030 0.1030 50 +0.00(+0.00%)
Mar 22, 2021 0.1020 0.1030 0.1020 0.1030 18,055 -0.01(-4.63%)
Mar 19, 2021 0.1030 0.1080 0.1020 0.1080 48,000 +0.00(+4.75%)
Mar 18, 2021 0.1130 0.1180 0.1018 0.1031 225,338 -0.01(-8.76%)
Mar 17, 2021 0.1159 0.1159 0.1011 0.1130 83,505 -0.00(-3.99%)
Mar 16, 2021 0.1101 0.1177 0.1100 0.1177 18,393 -0.00(-3.52%)
Mar 15, 2021 0.1160 0.1220 0.1100 0.1220 50,260 +0.01(+10.91%)
Mar 12, 2021 0.1100 0.1100 0.1010 0.1100 24,700 +0.01(+8.70%)
Mar 11, 2021 0.1103 0.1175 0.1012 0.1012 53,225 -0.00(-0.98%)
Mar 10, 2021 0.1103 0.1181 0.1022 0.1022 45,701 -0.01(-7.09%)
Mar 09, 2021 0.1100 0.1100 0.1100 0.1100 23,430 +0.00(+1.38%)
Mar 08, 2021 0.1068 0.1085 0.1050 0.1085 48,815 -0.01(-11.07%)
Mar 05, 2021 0.1050 0.1389 0.1050 0.1220 77,100 +0.02(+18.45%)
Mar 04, 2021 0.1137 0.1137 0.1030 0.1030 43,550 -0.01(-4.72%)
Mar 03, 2021 0.1143 0.1143 0.1081 0.1081 197,400 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1300 0.1080 0.1081 198,596 -0.01(-9.84%)
Mar 01, 2021 0.1325 0.1325 0.1100 0.1199 187,715 +0.00(+3.36%)
Feb 26, 2021 0.1190 0.1393 0.1100 0.1160 284,900 -0.01(-5.69%)
Feb 25, 2021 0.1350 0.1550 0.1230 0.1230 64,887 -0.02(-12.14%)
Feb 24, 2021 0.1316 0.1400 0.1300 0.1400 81,282 +0.01(+4.09%)
Feb 23, 2021 0.1500 0.1610 0.1316 0.1345 72,084 -0.01(-4.61%)
Feb 22, 2021 0.1465 0.1590 0.1400 0.1410 89,741 +0.00(+0.79%)
Feb 19, 2021 0.1480 0.1480 0.1200 0.1399 12,600 -0.01(-4.44%)
Feb 18, 2021 0.1265 0.1495 0.1190 0.1464 79,019 +0.00(+1.10%)
Feb 17, 2021 0.1590 0.1590 0.1250 0.1448 175,501 -0.01(-8.35%)
Feb 16, 2021 0.1391 0.1590 0.1200 0.1580 27,838 +0.01(+5.33%)
Feb 12, 2021 0.1495 0.1500 0.1300 0.1500 23,300 +0.00(+0.33%)
Feb 11, 2021 0.1590 0.1590 0.1260 0.1495 54,157 -0.00(-0.33%)
Feb 10, 2021 0.1640 0.1650 0.1392 0.1500 281,043 +0.00(+2.04%)
Feb 09, 2021 0.1425 0.1500 0.1420 0.1470 162,887 +0.01(+5.00%)
Feb 08, 2021 0.1449 0.1450 0.1090 0.1400 60,515 -0.00(-3.38%)
Feb 05, 2021 0.1449 0.1449 0.1410 0.1449 13,800 -0.00(-0.07%)
Feb 04, 2021 0.1500 0.1500 0.1310 0.1450 36,710 +0.00(+0.35%)
Feb 03, 2021 0.1400 0.1490 0.1310 0.1445 32,904 +0.00(+2.12%)
Feb 02, 2021 0.1350 0.1505 0.1311 0.1415 338,551 +0.01(+10.46%)
Feb 01, 2021 0.1170 0.1375 0.1060 0.1281 219,873 +0.01(+6.84%)
Jan 29, 2021 0.1176 0.1199 0.1095 0.1199 3,100 -0.00(-3.23%)
Jan 28, 2021 0.1280 0.1280 0.1150 0.1239 74,066 -0.00(-0.72%)
Jan 27, 2021 0.1278 0.1279 0.1211 0.1248 20,168 -0.00(-2.50%)
Jan 26, 2021 0.1280 0.1280 0.1265 0.1280 37,194 +0.00(+1.19%)
Jan 25, 2021 0.1270 0.1280 0.1211 0.1265 10,327 -0.00(-1.17%)
Jan 22, 2021 0.1258 0.1290 0.1170 0.1280 31,000 +0.01(+7.56%)
Jan 21, 2021 0.1290 0.1290 0.1160 0.1190 54,591 -0.01(-7.03%)
Jan 20, 2021 0.1158 0.1290 0.1025 0.1280 284,431 +0.01(+10.54%)
Jan 19, 2021 0.1150 0.1158 0.1021 0.1158 20,065 +0.01(+10.29%)
Jan 15, 2021 0.1000 0.1050 0.1000 0.1050 11,900 -0.01(-9.33%)
Jan 14, 2021 0.1158 0.1158 0.0983 0.1158 109,872 +0.00(+0.17%)
Jan 13, 2021 0.1158 0.1158 0.1001 0.1156 35,068 +0.00(+0.09%)
Jan 12, 2021 0.1158 0.1158 0.1000 0.1155 10,950 +0.02(+15.50%)
Jan 11, 2021 0.1000 0.1108 0.1000 0.1000 32,260 -0.02(-13.64%)
Jan 08, 2021 0.0931 0.1160 0.0931 0.1158 10,100 -0.00(-0.17%)
Jan 07, 2021 0.0930 0.1160 0.0930 0.1160 9,770 -0.00(-0.85%)
Jan 06, 2021 0.1050 0.1170 0.1050 0.1170 1,960 +0.00(+0.00%)
Jan 05, 2021 0.1170 0.1170 0.1170 0.1170 1,133 +0.02(+17.00%)
Jan 04, 2021 0.1010 0.1010 0.0940 0.1000 30,803 -0.01(-5.12%)
Dec 31, 2020 0.1054 0.1054 0.1054 25,007 +0.00(+0.29%)
Dec 30, 2020 0.1100 0.1189 0.1048 0.1051 25,007 +0.01(+10.52%)
Dec 29, 2020 0.1100 0.1145 0.0951 0.0951 11,884 -0.01(-9.43%)
Dec 28, 2020 0.1010 0.1050 0.0980 0.1050 64,558 -0.00(-2.60%)
Dec 24, 2020 0.1078 0.1078 0.1078 0.1078 100 +0.00(+0.00%)
Dec 23, 2020 0.1082 0.1200 0.1020 0.1078 15,296 +0.01(+5.69%)
Dec 22, 2020 0.1020 0.1020 0.1020 0.1020 5,000 -0.01(-4.67%)
Dec 21, 2020 0.1058 0.1070 0.1036 0.1070 23,489 -0.00(-2.73%)
Dec 18, 2020 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+5.26%)
Dec 17, 2020 0.1045 0.1045 0.1045 0.1045 2,075 -0.01(-5.00%)
Dec 16, 2020 0.1099 0.1100 0.1084 0.1100 37,300 +0.01(+5.67%)
Dec 15, 2020 0.1070 0.1100 0.1010 0.1041 106,514 -0.01(-9.48%)
Dec 11, 2020 0.1150 0.1150 0.1150 0 -0.01(-7.93%)
Dec 10, 2020 0.1080 0.1249 0.1062 0.1249 18,946 +0.00(+4.08%)
Dec 09, 2020 0.1042 0.1200 0.1042 0.1200 25,550 +0.01(+9.09%)
Dec 08, 2020 0.1045 0.1100 0.1045 0.1100 10,016 +0.00(+3.29%)
Dec 07, 2020 0.1100 0.1100 0.1065 0.1065 22,000 -0.00(-3.18%)
Dec 04, 2020 0.1020 0.1200 0.1000 0.1100 129,700 +0.00(+2.42%)
Dec 03, 2020 0.1030 0.1200 0.1030 0.1074 35,122 +0.00(+4.27%)
Dec 02, 2020 0.1249 0.1249 0.1030 0.1030 22,010 -0.02(-17.60%)
Dec 01, 2020 0.1100 0.1250 0.1100 0.1250 19,934 +0.01(+13.64%)
Nov 30, 2020 0.1290 0.1290 0.1081 0.1100 26,352 -0.01(-11.79%)
Nov 27, 2020 0.1247 0.1247 0.1247 0.1247 300 -0.00(-0.24%)
Nov 25, 2020 0.1100 0.1250 0.1100 0.1250 16,000 +0.01(+13.64%)
Nov 24, 2020 0.1108 0.1108 0.1091 0.1100 26,900 +0.00(+0.00%)
Nov 23, 2020 0.1010 0.1300 0.1010 0.1100 27,925 +0.00(+2.52%)
Nov 20, 2020 0.1038 0.1290 0.1038 0.1073 32,200 +0.00(+4.17%)
Nov 19, 2020 0.1098 0.1198 0.1000 0.1030 6,977 +0.00(+3.00%)
Nov 18, 2020 0.1120 0.1120 0.1000 0.1000 90,700 -0.02(-18.70%)
Nov 17, 2020 0.1130 0.1290 0.1000 0.1230 113,746 +0.01(+8.85%)
Nov 16, 2020 0.0952 0.1240 0.0950 0.1130 91,129 +0.02(+15.90%)
Nov 13, 2020 0.1000 0.1000 0.0975 0.0975 5,200 -0.03(-22.00%)
Nov 12, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+5.04%)
Nov 11, 2020 0.1000 0.1190 0.1000 0.1190 142,581 -0.00(-0.83%)
Nov 10, 2020 0.0945 0.1200 0.0945 0.1200 5,500 +0.00(+0.00%)
Nov 09, 2020 0.1135 0.1200 0.1135 0.1200 3,035 +0.00(+0.00%)
Nov 06, 2020 0.1071 0.1200 0.0980 0.1200 13,000 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 75 +0.00(+0.00%)
Nov 04, 2020 0.0941 0.1200 0.0941 0.1200 6,000 +0.02(+20.00%)
Nov 03, 2020 0.1025 0.1025 0.1000 0.1000 25,809 -0.01(-9.09%)
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.