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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0800 +0.0098 (+13.96%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 (%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 28, 2017 0.1512 0.1600 0.1450 0.1500 90,850 -0.00(-0.79%)
Dec 27, 2017 0.1512 0.1512 0.1512 0.1512 1,000 -0.00(-1.18%)
Dec 26, 2017 0.1512 0.1530 0.1512 0.1530 27,000 +0.00(+0.92%)
Dec 22, 2017 0.1639 0.1639 0.1516 0.1516 24,250 -0.01(-7.56%)
Dec 21, 2017 0.1650 0.1650 0.1525 0.1640 3,120 -0.00(-0.61%)
Dec 20, 2017 0.1650 0.1650 0.1650 0.1650 200 +0.01(+4.76%)
Dec 19, 2017 0.1575 0.1575 0.1575 0.1575 8,000 -0.01(-5.97%)
Dec 18, 2017 0.1697 0.1697 0.1675 0.1675 6,100 +0.01(+6.35%)
Dec 15, 2017 0.1600 0.1600 0.1575 0.1575 21,449 -0.00(-1.56%)
Dec 14, 2017 0.1613 0.1613 0.1510 0.1600 73,259 -0.01(-4.48%)
Dec 13, 2017 0.1675 0.1675 0.1675 0.1675 1,100 -0.00(-0.89%)
Dec 12, 2017 0.1600 0.1699 0.1600 0.1690 14,510 +0.01(+4.97%)
Dec 11, 2017 0.1699 0.1699 0.1600 0.1610 40,500 -0.01(-5.29%)
Dec 08, 2017 0.1599 0.1790 0.1563 0.1700 19,000 +0.01(+8.90%)
Dec 07, 2017 0.1600 0.1790 0.1561 0.1561 58,291 -0.00(-0.62%)
Dec 06, 2017 0.1600 0.1600 0.1564 0.1571 13,000 +0.00(+0.37%)
Dec 05, 2017 0.1566 0.1567 0.1565 0.1565 49,018 -0.02(-13.06%)
Dec 04, 2017 0.1600 0.1800 0.1599 0.1800 29,400 +0.02(+12.57%)
Dec 01, 2017 0.1686 0.1686 0.1599 0.1599 10,755 -0.01(-5.66%)
Nov 30, 2017 0.1637 0.1749 0.1562 0.1695 23,500 -0.01(-5.31%)
Nov 29, 2017 0.1561 0.1790 0.1561 0.1790 7,112 +0.00(+1.13%)
Nov 28, 2017 0.1800 0.1800 0.1500 0.1770 50,761 -0.00(-1.67%)
Nov 27, 2017 0.1799 0.1800 0.1799 0.1800 40,000 +0.00(+0.00%)
Nov 24, 2017 0.1788 0.1800 0.1788 0.1800 4,440 +0.00(+0.00%)
Nov 22, 2017 0.1675 0.1800 0.1675 0.1800 7,656 +0.00(+1.41%)
Nov 21, 2017 0.1775 0.1775 0.1660 0.1775 14,300 +0.00(+0.00%)
Nov 20, 2017 0.1700 0.1775 0.1676 0.1775 31,300 +0.01(+4.41%)
Nov 17, 2017 0.1700 0.1700 0.1662 0.1700 1,650 +0.00(+0.12%)
Nov 16, 2017 0.1630 0.1780 0.1630 0.1698 6,861 +0.01(+4.17%)
Nov 15, 2017 0.1625 0.1680 0.1610 0.1630 71,700 +0.00(+0.31%)
Nov 14, 2017 0.1860 0.1860 0.1550 0.1625 2,000 +0.01(+4.17%)
Nov 13, 2017 0.1551 0.1560 0.1550 0.1560 48,465 -0.01(-5.45%)
Nov 10, 2017 0.1535 0.1650 0.1535 0.1650 20,842 +0.01(+3.13%)
Nov 09, 2017 0.1600 0.1620 0.1600 0.1600 17,200 -0.01(-4.76%)
Nov 07, 2017 0.1680 0.1680 0.1680 0 +0.01(+5.00%)
Nov 06, 2017 0.1700 0.1740 0.1600 0.1600 28,050 -0.01(-8.05%)
Nov 03, 2017 0.1790 0.1790 0.1730 0.1740 27,635 -0.00(-0.57%)
Nov 02, 2017 0.1800 0.1800 0.1750 0.1750 23,500 -0.01(-3.85%)
Nov 01, 2017 0.1820 0.1820 0.1820 0.1820 1,698 +0.01(+2.82%)
Oct 31, 2017 0.1820 0.1820 0.1770 0.1770 25,271 -0.01(-2.75%)
Oct 30, 2017 0.1820 0.1820 0.1820 0.1820 1,000 +0.00(+0.00%)
Oct 27, 2017 0.1800 0.1820 0.1800 0.1820 189,800 +0.00(+0.00%)
Oct 26, 2017 0.1820 0.1820 0.1780 0.1820 28,696 +0.00(+0.00%)
Oct 25, 2017 0.1820 0.1820 0.1820 0.1820 5,283 +0.00(+0.00%)
Oct 24, 2017 0.1925 0.1925 0.1820 0.1820 3,000 +0.01(+6.43%)
Oct 23, 2017 0.1763 0.1800 0.1710 0.1710 46,970 -0.02(-9.95%)
Oct 20, 2017 0.1878 0.1950 0.1753 0.1899 26,100 -0.00(-0.05%)
Oct 19, 2017 0.1760 0.1900 0.1760 0.1900 22,322 +0.01(+5.56%)
Oct 18, 2017 0.1760 0.1800 0.1760 0.1800 15,400 -0.00(-1.64%)
Oct 17, 2017 0.1830 0.1830 0.1830 0.1830 1,060 -0.01(-3.68%)
Oct 16, 2017 0.1900 0.1900 0.1895 0.1900 22,684 +0.01(+6.74%)
Oct 13, 2017 0.1770 0.1780 0.1749 0.1780 25,500 -0.00(-0.08%)
Oct 12, 2017 0.1835 0.1835 0.1782 0.1782 30,600 -0.01(-3.70%)
Oct 11, 2017 0.1880 0.1880 0.1770 0.1850 27,640 -0.00(-1.60%)
Oct 10, 2017 0.1950 0.1950 0.1880 0.1880 4,260 -0.01(-5.53%)
Oct 09, 2017 0.1990 0.1990 0.1990 0.1990 3,660 +0.00(+0.00%)
Oct 06, 2017 0.1740 0.1990 0.1740 0.1990 346,020 +0.03(+17.06%)
Oct 05, 2017 0.1779 0.1779 0.1695 0.1700 147,700 +0.00(+0.00%)
Oct 04, 2017 0.1626 0.1700 0.1626 0.1700 101,600 +0.01(+3.41%)
Oct 03, 2017 0.1580 0.1660 0.1580 0.1644 175,252 +0.01(+3.40%)
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.