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 (%)
Mar 28, 2022 0.0983 0 -0.00(-0.71%)
Mar 24, 2022 0.0990 0 +0.02(+21.32%)
Mar 23, 2022 0.0976 0.0976 0.0816 0.0816 2,500 +0.00(+0.74%)
Mar 22, 2022 0.0810 0.0810 0.0810 0.0810 1,000 -0.02(-17.35%)
Mar 21, 2022 0.0810 0.0980 0.0810 0.0980 2,000 +0.00(+0.41%)
Mar 17, 2022 0.0976 0 +0.00(+4.39%)
Mar 09, 2022 0.0935 0 -0.00(-4.00%)
Mar 08, 2022 0.0851 0.0974 0.0850 0.0974 14,301 -0.00(-0.31%)
Mar 07, 2022 0.0851 0.0977 0.0851 0.0977 3,018 +0.00(+0.00%)
Mar 04, 2022 0.0853 0.0977 0.0850 0.0977 47,336 +0.00(+0.00%)
Mar 03, 2022 0.0977 0.0977 0.0977 0.0977 101 +0.00(+0.10%)
Mar 02, 2022 0.0900 0.0976 0.0900 0.0976 21,049 +0.01(+12.57%)
Mar 01, 2022 0.0867 0.0867 0.0867 0.0867 10,000 -0.01(-10.99%)
Feb 25, 2022 0.0974 1 +0.01(+12.08%)
Feb 24, 2022 0.0869 0.0869 0.0869 0.0869 1,100 -0.01(-10.78%)
Feb 23, 2022 0.0923 0.0974 0.0923 0.0974 6,520 +0.01(+12.21%)
Feb 22, 2022 0.0868 0.0868 0.0868 0.0868 12,500 -0.01(-5.96%)
Feb 18, 2022 0.0923 0 +0.01(+6.09%)
Feb 17, 2022 0.0870 0.0870 0.0870 0.0870 444 +0.00(+0.23%)
Feb 16, 2022 0.0868 0.0868 0.0868 0.0868 100 -0.00(-1.70%)
Feb 15, 2022 0.0872 0.0884 0.0868 0.0883 15,045 -0.00(-5.05%)
Feb 14, 2022 0.0930 0.0930 0.0930 0.0930 5,000 +0.01(+6.53%)
Feb 10, 2022 0.0873 0 +0.00(+0.23%)
Feb 09, 2022 0.0871 0.0871 0.0871 0.0871 800 +0.00(+0.46%)
Feb 07, 2022 0.0867 0 +0.00(+0.00%)
Feb 04, 2022 0.0884 0.0900 0.0867 0.0867 50,000 -0.01(-13.30%)
Feb 01, 2022 0.1000 0 +0.00(+0.00%)
Jan 31, 2022 0.0867 0.1000 0.0850 0.1000 72,650 +0.01(+11.11%)
Jan 28, 2022 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-10.00%)
Jan 26, 2022 0.1000 0 +0.00(+4.28%)
Jan 24, 2022 0.0959 0 +0.00(+2.79%)
Jan 21, 2022 0.0933 0.0933 0.0933 0.0933 500 -0.01(-6.42%)
Jan 18, 2022 0.0997 0 +0.00(+0.00%)
Jan 14, 2022 0.0997 0 +0.01(+16.88%)
Jan 13, 2022 0.0821 0.0999 0.0821 0.0853 7,595 -0.00(-1.50%)
Jan 11, 2022 0.0866 0 -0.01(-9.32%)
Jan 06, 2022 0.0955 0.0955 0.0955 0 -0.01(-8.17%)
Dec 31, 2021 0.1040 0.1040 0.1040 45 +0.02(+26.52%)
Dec 30, 2021 0.0870 0.1039 0.0822 0.0822 54,650 -0.03(-23.82%)
Dec 29, 2021 0.1079 0.1079 0.1079 0.1079 5,000 +0.02(+23.74%)
Dec 28, 2021 0.0872 0.0872 0.0872 0.0872 1,000 +0.00(+0.23%)
Dec 27, 2021 0.0873 0.0875 0.0870 0.0870 39,900 -0.00(-0.34%)
Dec 21, 2021 0.0873 0.0873 0.0873 0 -0.01(-10.00%)
Dec 20, 2021 0.1020 0.1020 0.0970 0.0970 94,900 -0.01(-10.52%)
Dec 17, 2021 0.1001 0.1084 0.0990 0.1084 64,814 +0.01(+8.51%)
Dec 16, 2021 0.0999 0.0999 0.0999 0.0999 4,500 +0.00(+2.15%)
Dec 14, 2021 0.0978 0.0978 0.0978 0 +0.01(+11.14%)
Dec 13, 2021 0.0977 0.0977 0.0880 0.0880 3,250 -0.00(-2.33%)
Dec 10, 2021 0.0901 0.0901 0.0901 0.0901 2,000 -0.02(-16.96%)
Dec 09, 2021 0.0910 0.1089 0.0900 0.1085 162,122 +0.02(+19.10%)
Dec 08, 2021 0.1099 0.1099 0.0911 0.0911 8,733 -0.01(-13.16%)
Dec 07, 2021 0.1049 0.1049 0.1049 0.1049 800 -0.00(-0.10%)
Dec 03, 2021 0.1050 0.1050 0.1050 10 +0.00(+0.00%)
Dec 02, 2021 0.1050 0.1050 0.1050 0.1050 16,400 -0.00(-4.20%)
Dec 01, 2021 0.1050 0.1096 0.1050 0.1096 15,500 +0.00(+1.95%)
Nov 30, 2021 0.1075 0.1075 0.1075 0.1075 2,000 +0.00(+0.00%)
Nov 29, 2021 0.1075 0.1075 0.1075 0.1075 2,318 +0.00(+2.38%)
Nov 24, 2021 0.1050 0.1050 0.1050 0 +0.00(+1.94%)
Nov 23, 2021 0.1070 0.1085 0.1021 0.1030 167,331 -0.01(-6.28%)
Nov 22, 2021 0.1098 0.1099 0.1098 0.1099 10,009 +0.00(+0.00%)
Nov 19, 2021 0.1070 0.1099 0.1070 0.1099 11,940 -0.00(-0.09%)
Nov 18, 2021 0.1185 0.1185 0.1100 0.1100 98,700 -0.01(-7.25%)
Nov 17, 2021 0.1191 0.1233 0.1186 0.1186 28,000 -0.00(-0.42%)
Nov 16, 2021 0.1233 0.1233 0.1191 0.1191 10,000 +0.00(+0.00%)
Nov 15, 2021 0.1199 0.1239 0.1190 0.1191 85,331 +0.00(+1.71%)
Nov 12, 2021 0.1155 0.1172 0.1100 0.1171 62,981 +0.00(+0.43%)
Nov 11, 2021 0.1144 0.1167 0.1144 0.1166 5,700 +0.00(+1.39%)
Nov 09, 2021 0.1197 0.1197 0.1100 0.1150 34,440 +0.01(+9.52%)
Nov 08, 2021 0.1145 0.1145 0.1050 0.1050 10,400 -0.01(-4.55%)
Nov 05, 2021 0.1099 0.1246 0.1051 0.1100 430,094 +0.00(+0.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 10 -0.01(-5.17%)
Nov 01, 2021 0.1080 0.1350 0.1051 0.1160 99,676 -0.01(-10.77%)
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%)
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.