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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0764 +0.0002 (+0.26%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 9, 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, 2015 0.1999 0.2000 0.1999 0.2000 10,000 -0.01(-4.26%)
Mar 26, 2015 0.2089 0.2089 0.2089 49 -0.00(-0.48%)
Mar 25, 2015 0.2169 0.2169 0.1900 0.2099 6,500 -0.01(-3.23%)
Mar 24, 2015 0.1960 0.2169 0.1960 0.2169 12,500 +0.00(+0.00%)
Mar 23, 2015 0.2100 0.2170 0.1960 0.2169 70,300 +0.01(+3.29%)
Mar 20, 2015 0.2000 0.2100 0.1950 0.2100 7,168 +0.01(+5.00%)
Mar 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 17, 2015 0.2100 0.2100 0.2000 0.2000 2,100 -0.01(-4.76%)
Mar 16, 2015 0.1900 0.2100 0.1900 0.2100 108,900 +0.01(+6.60%)
Mar 13, 2015 0.1970 0.1970 0.1900 0.1970 2,510 +0.00(+0.00%)
Mar 12, 2015 0.1900 0.1970 0.1900 0.1970 800 +0.00(+0.00%)
Mar 11, 2015 0.1900 0.1980 0.1900 0.1970 9,770 -0.00(-0.51%)
Mar 10, 2015 0.1900 0.1980 0.1900 0.1980 2,000 +0.00(+0.00%)
Mar 09, 2015 0.1900 0.1980 0.1900 0.1980 16,000 +0.00(+0.00%)
Mar 06, 2015 0.1900 0.1980 0.1900 0.1980 2,367 +0.00(+0.00%)
Mar 05, 2015 0.1980 0.1980 0.1980 0.1980 200 +0.00(+0.00%)
Mar 04, 2015 0.1980 0.1900 0.1980 7,804 +0.01(+4.21%)
Mar 03, 2015 0.2000 0.1900 0.1900 1,500 -0.01(-5.00%)
Mar 02, 2015 0.1900 0.2000 0.1900 0.2000 54,110 -0.00(-0.50%)
Feb 27, 2015 0.2010 0.2010 0.2010 0.2010 5,700 +0.00(+0.00%)
Feb 26, 2015 0.2150 0.2150 0.1900 0.2010 291,275 -0.01(-6.51%)
Feb 25, 2015 0.2195 0.2195 0.1901 0.2150 12,285 -0.00(-2.23%)
Feb 24, 2015 0.2044 0.2199 0.2044 0.2199 1,000 +0.02(+8.65%)
Feb 23, 2015 0.1900 0.2024 0.1900 0.2024 17,200 -0.00(-0.98%)
Feb 20, 2015 0.2044 0.2044 0.2044 0.2044 500 -0.01(-2.62%)
Feb 19, 2015 0.2001 0.2099 0.1900 0.2099 72,989 -0.01(-4.59%)
Feb 18, 2015 0.2200 0.2200 0.1953 0.2200 5,470 +0.01(+4.76%)
Feb 17, 2015 0.2200 0.2200 0.2100 0.2100 94,077 -0.01(-4.11%)
Feb 13, 2015 0.2190 0.2190 0.2190 0 -0.00(-0.23%)
Feb 12, 2015 0.1931 0.2200 0.1931 0.2195 40,950 +0.00(+2.14%)
Feb 11, 2015 0.2150 0.2150 0.1931 0.2149 8,189 +0.01(+2.38%)
Feb 10, 2015 0.1930 0.2199 0.1930 0.2099 56,350 +0.01(+4.95%)
Feb 09, 2015 0.2200 0.2270 0.2000 0.2000 189,673 -0.03(-12.28%)
Feb 06, 2015 0.2116 0.2280 0.2115 0.2280 57,000 +0.02(+8.06%)
Feb 05, 2015 0.1971 0.2110 0.1971 0.2110 1,223 +0.00(+0.05%)
Feb 04, 2015 0.2117 0.2117 0.2109 0.2109 1,000 +0.00(+0.48%)
Feb 03, 2015 0.2168 0.2168 0.1971 0.2099 2,500 -0.01(-3.67%)
Feb 02, 2015 0.2300 0.2300 0.1999 0.2179 82,570 -0.01(-5.26%)
Jan 30, 2015 0.2300 0.2300 0.2200 0.2300 247,215 +0.01(+4.55%)
Jan 29, 2015 0.2093 0.2200 0.2093 0.2200 62,500 +0.01(+5.01%)
Jan 28, 2015 0.2092 0.2095 0.1950 0.2095 10,600 +0.00(+0.10%)
Jan 27, 2015 0.2098 0.2098 0.1950 0.2093 9,700 -0.00(-2.15%)
Jan 26, 2015 0.2190 0.2190 0.1951 0.2139 6,600 -0.01(-2.33%)
Jan 23, 2015 0.2190 0.2190 0.2001 0.2190 7,200 +0.00(+0.00%)
Jan 22, 2015 0.2190 0.2190 0.2004 0.2190 47,660 +0.00(+0.00%)
Jan 21, 2015 0.2190 0.2190 0.2190 0.2190 6,999 +0.01(+4.29%)
Jan 20, 2015 0.2000 0.2190 0.2000 0.2100 86,646 -0.00(-1.41%)
Jan 16, 2015 0.2130 0.2130 0.2130 0 +0.00(+1.43%)
Jan 15, 2015 0.2200 0.2200 0.1953 0.2100 47,150 -0.00(-0.43%)
Jan 14, 2015 0.2000 0.2109 0.1950 0.2109 126,487 +0.00(+0.43%)
Jan 13, 2015 0.2100 0 -0.00(-0.38%)
Jan 12, 2015 0.2299 0.2000 0.2108 346,612 -0.02(-8.31%)
Jan 09, 2015 0.2314 0.2314 0.2220 0.2299 39,673 +0.00(+0.00%)
Jan 08, 2015 0.2350 0.2490 0.1900 0.2299 175,573 -0.02(-6.16%)
Jan 07, 2015 0.2400 0.2490 0.2350 0.2450 86,090 -0.00(-1.61%)
Jan 06, 2015 0.2470 0.2490 0.2350 0.2490 40,250 +0.00(+0.00%)
Jan 05, 2015 0.2300 0.2490 0.2212 0.2490 125,254 +0.02(+7.33%)
Jan 02, 2015 0.2470 0.2490 0.2320 0.2320 79,356 -0.01(-6.07%)
Dec 31, 2014 0.2470 0.2470 0.2470 0 +0.03(+12.27%)
Dec 30, 2014 0.2200 0.2200 0.2100 0.2200 11,025 +0.00(+0.00%)
Dec 29, 2014 0.2200 0.2200 0.2000 0.2200 152,624 +0.00(+0.00%)
Dec 26, 2014 0.2080 0.2200 0.2000 0.2200 163,987 +0.02(+10.28%)
Dec 24, 2014 0.1995 0.1995 0.1995 0 +0.00(+0.25%)
Dec 23, 2014 0.1990 0.1990 0.1850 0.1990 80,370 +0.00(+0.00%)
Dec 22, 2014 0.2250 0.2250 0.1800 0.1990 223,453 +0.00(+2.05%)
Dec 19, 2014 0.1780 0.1990 0.1700 0.1950 220,309 +0.02(+10.17%)
Dec 18, 2014 0.1401 0.1780 0.1401 0.1770 78,150 +0.01(+7.27%)
Dec 17, 2014 0.1550 0.1650 0.1525 0.1650 34,500 +0.02(+12.24%)
Dec 16, 2014 0.1500 0.1470 56,000 +0.01(+5.00%)
Dec 15, 2014 0.1050 0.1400 0.1050 0.1400 65,461 +0.00(+2.19%)
Dec 11, 2014 0.1370 0.1370 0.1370 0 -0.00(-1.44%)
Dec 10, 2014 0.1390 0.1390 0.1388 0.1390 4,500 +0.00(+2.96%)
Dec 09, 2014 0.1200 0.1390 0.1200 0.1350 67,522 +0.02(+12.50%)
Dec 08, 2014 0.1000 0.1200 0.1000 0.1200 47,012 +0.02(+20.00%)
Dec 05, 2014 0.1000 0.1000 0.1000 0.1000 1,259 +0.00(+0.00%)
Dec 04, 2014 0.1011 0.1011 0.1000 0.1000 52,000 -0.01(-8.17%)
Dec 03, 2014 0.1085 0.1089 0.1085 0.1089 18,819 +0.00(+0.37%)
Dec 02, 2014 0.1085 0.1085 0.1010 0.1085 6,880 +0.00(+0.46%)
Dec 01, 2014 0.0950 0.1089 0.0901 0.1080 50,910 +0.01(+13.68%)
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%)
Sep 02, 2014 0.1384 0.1384 0.1384 0.1350 271,800 -0.00(-2.46%)
Aug 29, 2014 0.1384 0.1384 0.1384 0 +0.01(+6.46%)
Aug 28, 2014 0.1200 0.1390 0.1150 0.1300 155,550 +0.01(+8.33%)
Aug 27, 2014 0.1360 0.1360 0.1150 0.1200 363,075 -0.01(-7.69%)
Aug 26, 2014 0.1190 0.1360 0.1136 0.1300 1,101,811 +0.01(+9.24%)
Aug 25, 2014 0.1028 0.1190 0.1028 0.1190 323,984 +0.01(+8.18%)
Aug 22, 2014 0.1190 0.1000 0.1100 286,419 +0.01(+10.00%)
Aug 21, 2014 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Aug 20, 2014 0.1000 0.1000 0.0980 0.1000 2,200 +0.00(+0.00%)
Aug 19, 2014 0.0952 0.1000 0.0952 0.1000 58,600 +0.00(+0.00%)
Aug 18, 2014 0.1000 0.1000 0.0952 0.1000 89,329 +0.00(+0.00%)
Aug 15, 2014 0.0990 0.1000 0.0947 0.1000 69,750 +0.00(+0.00%)
Aug 13, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 12, 2014 0.0901 0.0950 0.0901 0.0950 81,338 +0.00(+2.15%)
Aug 11, 2014 0.0972 0.1000 0.0895 0.0930 105,000 -0.00(-2.11%)
Aug 08, 2014 0.0910 0.0950 0.0910 0.0950 30,000 +0.01(+5.91%)
Aug 07, 2014 0.0949 0.0951 0.0897 0.0897 147,050 -0.01(-10.21%)
Aug 06, 2014 0.0992 0.0999 0.0891 0.0999 33,500 +0.01(+11.00%)
Aug 05, 2014 0.1000 0.1000 0.0900 0.0900 223,100 -0.01(-10.00%)
Aug 04, 2014 0.0900 0.1000 0.0846 0.1000 489,254 +0.01(+11.11%)
Aug 01, 2014 0.0900 0.0900 0.0840 0.0900 143,700 +0.00(+0.00%)
Jul 31, 2014 0.0731 0.0900 0.0731 0.0900 303,069 +0.01(+9.09%)
Jul 30, 2014 0.0700 0.0825 0.0700 0.0825 230,500 +0.01(+18.03%)
Jul 29, 2014 0.0699 0.0880 0.0699 0.0699 825,974 +0.00(+0.00%)
Jul 28, 2014 0.0610 0.0699 0.0610 0.0699 28,780 +0.00(+4.33%)
Jul 25, 2014 0.0639 0.0699 0.0626 0.0670 651,436 +0.00(+1.06%)
Jul 24, 2014 0.0697 0.0700 0.0600 0.0663 384,528 +0.00(+3.59%)
Jul 23, 2014 0.0626 0.0750 0.0626 0.0640 373,466 +0.00(+2.07%)
Jul 22, 2014 0.0626 0.0680 0.0626 0.0627 95,650 -0.01(-10.43%)
Jul 21, 2014 0.0700 0.0700 0.0627 0.0700 112,695 +0.00(+3.70%)
Jul 18, 2014 0.0623 0.0675 0.0558 0.0675 112,000 +0.01(+12.50%)
Jul 17, 2014 0.0600 0.0625 0.0600 0.0600 213,700 +0.00(+0.00%)
Jul 16, 2014 0.0551 0.0600 0.0551 0.0600 75,000 +0.00(+8.89%)
Jul 15, 2014 0.0610 0.0650 0.0530 0.0551 232,575 -0.00(-8.17%)
Jul 14, 2014 0.0700 0.0750 0.0550 0.0600 296,880 -0.01(-14.29%)
Jul 11, 2014 0.0500 0.0890 0.0400 0.0700 1,176,909 +0.03(+55.56%)
Jul 10, 2014 0.0600 0.2200 0.0320 0.0450 8,813,758 -0.01(-23.08%)
Jul 09, 2014 0.0500 0.0600 0.0500 0.0585 267,040 +0.01(+17.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Jul 07, 2014 0.0590 0.0590 0.0410 0.0500 170,177 -0.01(-15.25%)
Jul 03, 2014 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 02, 2014 0.0390 0.0580 0.0330 0.0580 637,028 +0.03(+93.33%)
Jun 30, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2014 0.0350 0.0590 0.0266 0.0350 1,608,985 +0.01(+31.09%)
Jun 26, 2014 0.0299 0.0299 0.0267 0.0267 11,903 -0.00(-4.64%)
Jun 20, 2014 0.0280 0.0280 0.0280 0 -0.00(-14.63%)
Jun 19, 2014 0.0300 0.0329 0.0266 0.0328 655,500 +0.00(+5.81%)
Jun 18, 2014 0.0296 0.0320 0.0270 0.0310 135,000 +0.01(+38.39%)
Jun 17, 2014 0.0271 0.0271 0.0224 0.0224 293,255 -0.01(-20.00%)
Jun 16, 2014 0.0251 0.0320 0.0251 0.0280 51,836 +0.00(+9.80%)
Jun 13, 2014 0.0251 0.0255 0.0251 0.0255 16,070 -0.00(-2.30%)
Jun 09, 2014 0.0261 0.0261 0.0261 0 -0.00(-11.53%)
Jun 06, 2014 0.0285 0.0295 0.0285 0.0295 20,000 +0.00(+18.00%)
Jun 05, 2014 0.0221 0.0276 0.0221 0.0250 98,600 +0.00(+15.74%)
Jun 02, 2014 0.0216 0.0216 0.0216 0.0216 0 +0.00(+0.00%)
May 30, 2014 0.0204 0.0250 0.0204 0.0216 226,305 +0.00(+5.88%)
May 22, 2014 0.0204 0.0204 0.0204 0 -0.00(-18.40%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 42,415 +0.00(+0.00%)
May 16, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.01(+38.89%)
May 15, 2014 0.0200 0.0200 0.0180 0.0180 50,200 -0.00(-14.29%)
May 13, 2014 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
May 12, 2014 0.0220 0.0220 0.0220 0.0220 6,140 +0.00(+0.00%)
May 09, 2014 0.0220 0.0220 0.0210 0.0220 219,860 +0.00(+0.00%)
May 07, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 06, 2014 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
May 05, 2014 0.0220 0.0220 0.0220 0.0220 1,250 -0.00(-12.00%)
Apr 28, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Apr 25, 2014 0.0220 0.0220 0.0220 0.0220 154 +0.00(+0.00%)
Apr 21, 2014 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Apr 15, 2014 0.0220 0.0220 0.0220 0 -0.00(-9.84%)
Apr 11, 2014 0.0244 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Apr 10, 2014 0.0245 0.0245 0.0215 0.0244 167,050 +0.00(+16.19%)
Apr 09, 2014 0.0210 0.0245 0.0210 0.0210 157,000 +0.00(+0.00%)
Apr 08, 2014 0.0210 0.0210 0.0210 0.0210 2,000 -0.00(-16.33%)
Apr 04, 2014 0.0251 0.0251 0.0251 0 +0.00(+23.65%)
Apr 03, 2014 0.0251 0.0251 0.0203 0.0203 38,000 -0.00(-19.12%)
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.