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 -0.0049 (-6.52%)
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 (%)
Feb 29, 2016 0.1950 0.2000 0.1900 0.2000 60,490 +0.01(+3.09%)
Feb 26, 2016 0.2000 0.2000 0.1940 0.1940 23,541 -0.01(-3.00%)
Feb 25, 2016 0.1900 0.2000 0.1900 0.2000 35,000 +0.03(+16.28%)
Feb 24, 2016 0.2000 0.2000 0.1720 0.1720 42,310 -0.02(-9.47%)
Feb 23, 2016 0.1800 0.1900 0.1800 0.1900 170,557 +0.01(+5.56%)
Feb 22, 2016 0.1700 0.1800 0.1690 0.1800 256,388 +0.01(+5.88%)
Feb 18, 2016 0.1700 0.1700 0.1700 0 -0.00(-1.16%)
Feb 17, 2016 0.1500 0.1720 0.1500 0.1720 7,000 -0.00(-1.71%)
Feb 16, 2016 0.1500 0.1750 0.1500 0.1750 13,500 +0.00(+2.94%)
Feb 11, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2016 0.1700 0.1700 0.1600 0.1700 5,778 +0.03(+21.43%)
Feb 09, 2016 0.1510 0.1510 0.1400 0.1400 18,071 -0.02(-11.95%)
Feb 08, 2016 0.1500 0.1590 0.1500 0.1590 2,600 -0.00(-0.63%)
Feb 05, 2016 0.1600 0.1600 0.1600 0.1600 2,700 +0.00(+0.00%)
Feb 03, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 01, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 29, 2016 0.1689 0.1689 0.1600 0.1600 11,000 +0.00(+0.00%)
Jan 27, 2016 0.1600 0.1600 0.1600 0 -0.00(-2.14%)
Jan 22, 2016 0.1635 0.1635 0.1635 0 -0.01(-3.77%)
Jan 20, 2016 0.1699 0.1699 0.1699 0 -0.00(-0.64%)
Jan 19, 2016 0.1600 0.1800 0.1600 0.1710 17,240 +0.01(+6.81%)
Jan 15, 2016 0.1601 0.1601 0.1601 0 -0.02(-12.75%)
Jan 14, 2016 0.1715 0.1835 0.1715 0.1835 3,001 +0.01(+7.94%)
Jan 13, 2016 0.1800 0.1800 0.1600 0.1700 11,200 -0.01(-5.56%)
Jan 12, 2016 0.1770 0.1800 0.1770 0.1800 11,300 +0.00(+0.00%)
Jan 11, 2016 0.1850 0.1850 0.1800 0.1800 11,100 -0.01(-2.70%)
Jan 08, 2016 0.1750 0.1950 0.1750 0.1850 165,771 +0.01(+5.71%)
Jan 07, 2016 0.1520 0.1750 0.1520 0.1750 4,058 +0.01(+6.06%)
Jan 06, 2016 0.1650 0.1650 0.1650 0.1650 6,900 +0.00(+0.00%)
Jan 04, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 31, 2015 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 30, 2015 0.1250 0.1790 0.1120 0.1600 183,369 -0.02(-11.11%)
Dec 29, 2015 0.1650 0.1800 0.1650 0.1800 18,300 +0.01(+5.88%)
Dec 28, 2015 0.1601 0.1700 0.1601 0.1700 1,224 +0.00(+0.00%)
Dec 24, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2015 0.1700 0.1700 0.1691 0.1700 6,500 +0.00(+0.00%)
Dec 22, 2015 0.1640 0.1700 0.1640 0.1700 21,800 +0.01(+3.03%)
Dec 21, 2015 0.1550 0.1650 0.1550 0.1650 11,315 +0.02(+10.00%)
Dec 18, 2015 0.1500 0.1500 0.1500 0.1500 321 -0.01(-3.23%)
Dec 17, 2015 0.1650 0.1650 0.1545 0.1550 29,200 -0.01(-6.06%)
Dec 16, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Dec 15, 2015 0.1500 0.1650 0.1300 0.1650 13,177 +0.00(+0.00%)
Dec 14, 2015 0.1650 0.1650 0.1650 0.1650 2,398 +0.00(+0.00%)
Dec 11, 2015 0.1650 0.1650 0.1501 0.1650 6,592 +0.00(+0.00%)
Dec 10, 2015 0.1690 0.1690 0.1600 0.1650 20,800 -0.00(-2.88%)
Dec 09, 2015 0.1500 0.1699 0.1399 0.1699 34,649 +0.00(+2.97%)
Dec 08, 2015 0.1700 0.1700 0.1650 0.1650 600 +0.02(+10.00%)
Dec 07, 2015 0.1610 0.1690 0.1500 0.1500 53,297 -0.02(-11.76%)
Dec 04, 2015 0.1610 0.1700 0.1610 0.1700 9,673 +0.00(+0.53%)
Dec 03, 2015 0.1610 0.1691 0.1610 0.1691 23,800 +0.00(+0.00%)
Dec 02, 2015 0.1700 0.1700 0.1600 0.1691 22,354 +0.01(+5.69%)
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.