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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0820 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 25, 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 31, 2016 0.1600 0.1680 0.1550 0.1680 7,109 +0.01(+5.00%)
Mar 30, 2016 0.1600 0.1600 0.1600 0.1600 27,454 -0.01(-5.88%)
Mar 29, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Mar 28, 2016 0.1700 0.1700 0.1500 0.1600 19,106 -0.00(-2.38%)
Mar 24, 2016 0.1639 0.1639 0.1639 0 +0.00(+3.08%)
Mar 23, 2016 0.1521 0.1590 0.1500 0.1590 30,368 +0.01(+3.92%)
Mar 22, 2016 0.1530 0.1530 0.1530 0.1530 4,300 -0.00(-0.65%)
Mar 21, 2016 0.1540 0.1800 0.1540 0.1540 28,816 -0.00(-0.65%)
Mar 18, 2016 0.1550 0.1550 0.1550 0.1550 108 -0.02(-13.89%)
Mar 17, 2016 0.1601 0.1809 0.1577 0.1800 86,209 +0.01(+5.88%)
Mar 16, 2016 0.1950 0.1996 0.1700 0.1700 78,084 -0.03(-14.83%)
Mar 14, 2016 0.1996 0.1996 0.1996 0 +0.02(+10.89%)
Mar 11, 2016 0.1750 0.1800 0.1750 0.1800 3,400 +0.00(+2.80%)
Mar 10, 2016 0.1996 0.1996 0.1750 0.1751 11,500 -0.00(-2.72%)
Mar 09, 2016 0.1900 0.1900 0.1800 0.1800 17,900 -0.02(-9.09%)
Mar 07, 2016 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Mar 03, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 02, 2016 0.1999 0.2000 0.1805 0.2000 23,497 +0.02(+9.89%)
Mar 01, 2016 0.2000 0.2000 0.1801 0.1820 38,190 -0.02(-9.00%)
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%)
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.