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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0790 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2014 0.1040 0.1040 0.0901 0.1040 28,725 -0.00(-0.95%)
Oct 31, 2014 0.0900 0.1070 0.0900 0.1050 11,663 -0.00(-4.37%)
Oct 29, 2014 0.1098 0.1098 0.1098 0 +0.00(+0.00%)
Oct 28, 2014 0.0929 0.1098 0.0929 0.1098 5,815 -0.00(-0.09%)
Oct 27, 2014 0.1000 0.1100 0.0926 0.1099 135,535 -0.00(-0.09%)
Oct 24, 2014 0.1138 0.1138 0.1100 0.1100 5,210 +0.00(+1.85%)
Oct 22, 2014 0.1050 0.1240 0.1050 0.1080 68,900 +0.00(+2.86%)
Oct 21, 2014 0.1248 0.1248 0.1050 0.1050 134,341 -0.02(-15.87%)
Oct 17, 2014 0.1248 0.1248 0.1200 0.1248 21,859 +0.02(+18.86%)
Oct 16, 2014 0.1002 0.1079 0.0950 0.1050 159,100 -0.00(-4.46%)
Oct 15, 2014 0.1099 0.1099 0.1050 0.1099 51,000 +0.00(+0.00%)
Oct 14, 2014 0.1099 0.1100 0.1099 42,800 -0.00(-0.09%)
Oct 13, 2014 0.1111 0.1111 0.1100 49,500 -0.00(-0.99%)
Oct 10, 2014 0.1120 0.1200 0.1111 0.1111 72,569 -0.01(-5.85%)
Oct 09, 2014 0.1051 0.1210 0.1051 0.1180 39,893 +0.01(+7.27%)
Oct 08, 2014 0.1100 0.1150 0.1011 0.1100 21,816 +0.00(+0.00%)
Oct 07, 2014 0.1150 0.1150 0.1100 0.1100 370,000 -0.01(-5.09%)
Oct 06, 2014 0.1180 0.1200 0.1001 0.1159 59,784 +0.00(+0.78%)
Oct 03, 2014 0.1100 0.1200 0.1082 0.1150 25,800 +0.01(+4.55%)
Oct 02, 2014 0.0886 0.1100 0.0852 0.1100 202,668 +0.01(+10.00%)
Oct 01, 2014 0.1051 0.1051 0.0999 0.1000 118,966 -0.01(-13.04%)
Sep 30, 2014 0.1060 0.1220 0.1060 0.1150 35,000 -0.01(-10.71%)
Sep 29, 2014 0.1000 0.1295 0.1000 0.1288 79,400 +0.02(+17.09%)
Sep 26, 2014 0.1200 0.1200 0.0623 0.1100 549,640 -0.01(-8.33%)
Sep 25, 2014 0.1230 0.1230 0.1050 0.1200 347,898 -0.01(-4.00%)
Sep 24, 2014 0.1289 0.1289 0.1250 0.1250 223,010 -0.00(-3.10%)
Sep 23, 2014 0.1240 0.1290 0.1240 0.1290 14,029 +0.00(+2.95%)
Sep 22, 2014 0.1231 0.1340 0.1231 0.1253 48,876 -0.00(-3.62%)
Sep 19, 2014 0.1350 0.1390 0.1300 0.1300 266,410 -0.00(-2.11%)
Sep 18, 2014 0.1300 0.1390 0.1250 0.1328 51,575 +0.00(+0.15%)
Sep 17, 2014 0.1275 0.1350 0.1258 0.1326 25,912 -0.00(-2.00%)
Sep 16, 2014 0.1390 0.1390 0.1276 0.1353 15,241 -0.00(-0.51%)
Sep 15, 2014 0.1270 0.1360 0.1210 0.1360 141,831 +0.00(+2.03%)
Sep 12, 2014 0.1358 0.1358 0.1271 0.1333 19,055 +0.01(+4.88%)
Sep 11, 2014 0.1390 0.1390 0.1271 0.1271 15,700 -0.01(-7.23%)
Sep 10, 2014 0.1370 0.1370 0.1370 0.1370 1,000 +0.01(+5.38%)
Sep 09, 2014 0.1300 0.1383 0.1299 0.1300 217,171 -0.01(-6.00%)
Sep 08, 2014 0.1253 0.1383 0.1253 0.1383 17,562 +0.01(+6.38%)
Sep 05, 2014 0.1300 0.1379 0.1288 0.1300 223,200 -0.00(-2.62%)
Sep 04, 2014 0.1300 0.1335 0.1298 0.1335 104,940 +0.00(+0.00%)
Sep 03, 2014 0.1250 0.1350 0.1210 0.1335 157,771 -0.00(-1.11%)
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.