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 (%)
Oct 31, 2016 0.1848 0.1885 0.1835 0.1885 34,825 +0.01(+3.61%)
Oct 28, 2016 0.1575 0.1820 0.1574 0.1819 119,200 +0.02(+13.71%)
Oct 27, 2016 0.1885 0.1885 0.1575 0.1600 23,050 +0.00(+0.00%)
Oct 26, 2016 0.1600 0.1731 0.1600 0.1600 27,000 -0.02(-12.09%)
Oct 25, 2016 0.1653 0.1820 0.1600 0.1820 110,843 +0.02(+9.05%)
Oct 24, 2016 0.1575 0.1669 0.1546 0.1669 200,233 +0.02(+14.16%)
Oct 21, 2016 0.1462 0.1462 0.1462 0.1462 3,025 +0.00(+0.83%)
Oct 19, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.06%)
Oct 18, 2016 0.1480 0.1480 0.1440 0.1449 6,447 +0.00(+0.64%)
Oct 17, 2016 0.1440 0.1440 0.1440 0.1440 11,000 -0.00(-2.81%)
Oct 14, 2016 0.1520 0.1520 0.1482 0.1482 54,350 -0.00(-2.46%)
Oct 13, 2016 0.1487 0.1519 0.1470 0.1519 110,345 +0.00(+3.33%)
Oct 12, 2016 0.1502 0.1502 0.1470 0.1470 23,800 -0.00(-2.84%)
Oct 11, 2016 0.1529 0.1529 0.1503 0.1513 26,570 -0.00(-0.72%)
Oct 10, 2016 0.1520 0.1524 0.1520 0.1524 5,700 -0.01(-3.24%)
Oct 06, 2016 0.1575 0.1575 0.1575 0 +0.00(+2.94%)
Oct 05, 2016 0.1618 0.1618 0.1520 0.1530 6,500 -0.01(-5.85%)
Oct 04, 2016 0.1501 0.1625 0.1500 0.1625 36,340 +0.01(+6.21%)
Oct 03, 2016 0.1668 0.1669 0.1530 0.1530 16,208 +0.00(+2.00%)
Sep 30, 2016 0.1660 0.1660 0.1500 0.1500 146,527 -0.02(-10.13%)
Sep 29, 2016 0.1669 0.1669 0.1669 0.1669 5,500 -0.00(-0.30%)
Sep 28, 2016 0.1650 0.1675 0.1650 0.1674 161,220 +0.00(+1.45%)
Sep 27, 2016 0.1634 0.1650 0.1634 0.1650 52,450 +0.01(+3.13%)
Sep 26, 2016 0.1650 0.1650 0.1600 0.1600 75,882 -0.01(-5.88%)
Sep 23, 2016 0.1700 0.1700 0.1688 0.1700 12,200 +0.01(+4.24%)
Sep 22, 2016 0.1750 0.1750 0.1621 0.1631 6,030 -0.00(-1.16%)
Sep 21, 2016 0.1725 0.1725 0.1650 0.1650 41,674 -0.01(-4.35%)
Sep 20, 2016 0.1700 0.1750 0.1700 0.1725 34,500 +0.00(+1.47%)
Sep 19, 2016 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+2.41%)
Sep 16, 2016 0.1770 0.1770 0.1660 0.1660 25,921 -0.01(-7.78%)
Sep 15, 2016 0.1750 0.1800 0.1750 0.1800 35,870 +0.00(+0.00%)
Sep 14, 2016 0.1770 0.1800 0.1770 0.1800 52,603 +0.00(+0.00%)
Sep 13, 2016 0.1781 0.1800 0.1750 0.1800 45,274 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1770 0.1800 107,076 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1800 0.1740 0.1800 79,750 -0.01(-2.70%)
Sep 08, 2016 0.2050 0.2050 0.1750 0.1850 57,666 -0.02(-9.76%)
Sep 07, 2016 0.1800 0.2050 0.1800 0.2050 4,000 +0.01(+4.59%)
Sep 06, 2016 0.1960 0.1960 0.1960 0.1960 3,500 -0.01(-5.21%)
Sep 02, 2016 0.2068 0.2068 0.2068 0 +0.00(+0.00%)
Sep 01, 2016 0.2099 0.2099 0.2067 0.2068 8,000 +0.01(+5.50%)
Aug 31, 2016 0.1960 0.1960 0.1947 0.1960 17,800 -0.01(-6.67%)
Aug 30, 2016 0.2000 0.2100 0.2000 0.2100 35,665 +0.01(+5.00%)
Aug 29, 2016 0.2100 0.2100 0.1960 0.2000 85,010 -0.01(-4.76%)
Aug 26, 2016 0.2100 0.2100 0.2100 0.2100 27,424 +0.00(+0.00%)
Aug 25, 2016 0.2068 0.2100 0.2068 0.2100 1,200 +0.00(+0.00%)
Aug 24, 2016 0.2050 0.2100 0.1950 0.2100 137,246 +0.00(+0.00%)
Aug 23, 2016 0.2095 0.2100 0.2049 0.2100 180,784 +0.00(+0.24%)
Aug 22, 2016 0.2000 0.2095 0.1930 0.2095 135,760 +0.01(+4.75%)
Aug 19, 2016 0.1872 0.2000 0.1872 0.2000 1,200 +0.00(+1.49%)
Aug 18, 2016 0.1971 0.1971 0.1971 0.1971 3,000 -0.00(-1.47%)
Aug 17, 2016 0.2000 0.2075 0.1945 0.2000 81,366 +0.01(+6.95%)
Aug 16, 2016 0.1850 0.1894 0.1827 0.1870 68,394 +0.00(+1.08%)
Aug 15, 2016 0.1849 0.1893 0.1700 0.1850 25,093 +0.00(+0.05%)
Aug 12, 2016 0.1700 0.1849 0.1700 0.1849 4,200 +0.00(+0.00%)
Aug 11, 2016 0.1700 0.1849 0.1700 0.1849 800 -0.00(-2.32%)
Aug 10, 2016 0.1893 0.1893 0.1893 0.1893 1,800 -0.00(-0.32%)
Aug 09, 2016 0.1900 0.1900 0.1899 0.1899 13,894 +0.00(+0.00%)
Aug 08, 2016 0.1900 0.1900 0.1622 0.1899 1,510 +0.00(+0.00%)
Aug 05, 2016 0.1600 0.1899 0.1600 0.1899 25,100 +0.03(+18.69%)
Aug 04, 2016 0.1810 0.1810 0.1600 0.1600 140,450 -0.02(-11.11%)
Aug 02, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
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.