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 UNCHANGED
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 (%)
May 31, 2019 0.1395 0.1399 0.1028 0.1399 9,000 -0.00(-0.07%)
May 30, 2019 0.1065 0.1400 0.1060 0.1400 29,500 +0.00(+0.00%)
May 29, 2019 0.1225 0.1400 0.1025 0.1400 39,180 +0.00(+0.00%)
May 28, 2019 0.1399 0.1400 0.1124 0.1400 12,500 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1200 0.1400 31,000 +0.00(+0.00%)
May 23, 2019 0.1323 0.1400 0.1200 0.1400 10,500 +0.00(+0.00%)
May 22, 2019 0.1325 0.1400 0.1323 0.1400 22,000 +0.00(+0.00%)
May 21, 2019 0.1400 0.1400 0.1324 0.1400 8,685 +0.00(+0.00%)
May 20, 2019 0.1390 0.1400 0.1350 0.1400 167,500 -0.02(-11.84%)
May 16, 2019 0.1588 0.1588 0.1588 0 -0.00(-1.91%)
May 15, 2019 0.1550 0.1619 0.1550 0.1619 1,500 -0.00(-0.06%)
May 14, 2019 0.1621 0.1621 0.1355 0.1620 1,900 +0.01(+8.00%)
May 13, 2019 0.1399 0.1659 0.1399 0.1500 67,300 -0.01(-7.52%)
May 03, 2019 0.1622 0.1622 0.1622 0 -0.00(-0.06%)
May 02, 2019 0.1469 0.1623 0.1469 0.1623 1,712 -0.00(-2.17%)
May 01, 2019 0.1312 0.1659 0.1310 0.1659 50,500 +0.00(+2.09%)
Apr 30, 2019 0.1456 0.1660 0.1311 0.1625 60,135 -0.00(-1.46%)
Apr 29, 2019 0.1456 0.1650 0.1456 0.1649 6,500 -0.00(-0.06%)
Apr 26, 2019 0.1650 0.1650 0.1650 0.1650 3,100 +0.02(+13.32%)
Apr 25, 2019 0.1253 0.1650 0.1253 0.1456 10,500 -0.02(-11.86%)
Apr 23, 2019 0.1652 0.1652 0.1652 0 -0.00(-0.42%)
Apr 22, 2019 0.1659 0.1659 0.1659 0.1659 2,000 -0.00(-0.66%)
Apr 17, 2019 0.1670 0.1670 0.1670 0 +0.01(+3.09%)
Apr 16, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.01(+8.00%)
Apr 15, 2019 0.1528 0.1615 0.1240 0.1500 141,500 -0.01(-7.69%)
Apr 12, 2019 0.1528 0.1625 0.1528 0.1625 3,500 -0.00(-2.69%)
Apr 11, 2019 0.1610 0.1670 0.1550 0.1670 3,611 +0.00(+0.00%)
Apr 09, 2019 0.1670 0.1670 0.1670 0 +0.00(+1.21%)
Apr 08, 2019 0.1700 0.1700 0.1410 0.1650 7,300 +0.00(+0.00%)
Apr 04, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 03, 2019 0.1648 0.1650 0.1458 0.1650 7,850 +0.01(+7.14%)
Apr 02, 2019 0.1540 0.1540 0.1410 0.1540 2,659 -0.01(-7.78%)
Apr 01, 2019 0.1495 0.1670 0.1495 0.1670 22,750 +0.01(+5.03%)
Mar 29, 2019 0.1495 0.1590 0.1495 0.1590 2,000 +0.00(+0.00%)
Mar 28, 2019 0.1495 0.1590 0.1495 0.1590 12,000 +0.00(+0.00%)
Mar 27, 2019 0.1500 0.1590 0.1495 0.1590 34,598 +0.01(+3.25%)
Mar 25, 2019 0.1540 0.1540 0.1540 0 +0.00(+0.00%)
Mar 22, 2019 0.1540 0.1540 0.1470 0.1540 7,000 -0.00(-0.65%)
Mar 20, 2019 0.1550 0.1550 0.1550 0 +0.00(+1.97%)
Mar 19, 2019 0.1475 0.1550 0.1400 0.1520 35,500 -0.01(-4.40%)
Mar 18, 2019 0.1450 0.1590 0.1400 0.1590 33,500 +0.01(+7.43%)
Mar 15, 2019 0.1311 0.1480 0.1311 0.1480 600 -0.01(-7.50%)
Mar 14, 2019 0.1450 0.1600 0.1400 0.1600 63,698 +0.00(+0.63%)
Mar 13, 2019 0.1460 0.1590 0.1460 0.1590 30,500 +0.01(+6.00%)
Mar 12, 2019 0.1450 0.1500 0.1450 0.1500 1,500 -0.01(-5.66%)
Mar 06, 2019 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Mar 05, 2019 0.1400 0.1590 0.1324 0.1590 11,800 -0.00(-0.63%)
Feb 28, 2019 0.1600 0.1600 0.1600 0 -0.00(-2.44%)
Feb 25, 2019 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Feb 22, 2019 0.1324 0.1640 0.1324 0.1640 17,200 -0.00(-0.24%)
Feb 21, 2019 0.1325 0.1644 0.1325 0.1644 12,000 -0.00(-0.36%)
Feb 15, 2019 0.1650 0.1650 0.1650 0 -0.00(-0.60%)
Feb 14, 2019 0.1450 0.1660 0.1450 0.1660 65,500 +0.00(+0.00%)
Feb 11, 2019 0.1660 0.1660 0.1660 0 -0.00(-0.60%)
Feb 07, 2019 0.1670 0.1670 0.1670 0 +0.00(+0.00%)
Feb 06, 2019 0.1400 0.1670 0.1400 0.1670 5,500 +0.00(+0.00%)
Feb 05, 2019 0.1347 0.1670 0.1347 0.1670 6,500 +0.00(+0.00%)
Feb 04, 2019 0.1312 0.1700 0.1312 0.1670 38,250 +0.01(+5.30%)
Feb 01, 2019 0.1586 0.1586 0.1311 0.1586 7,000 +0.00(+0.00%)
Jan 31, 2019 0.1480 0.1586 0.1310 0.1586 76,000 -0.00(-2.34%)
Jan 29, 2019 0.1624 0.1624 0.1624 0 -0.00(-2.70%)
Jan 28, 2019 0.1300 0.1669 0.1300 0.1669 11,000 -0.00(-0.30%)
Jan 25, 2019 0.1487 0.1674 0.1487 0.1674 6,000 -0.00(-0.30%)
Jan 22, 2019 0.1679 0.1679 0.1679 0 +0.01(+5.20%)
Jan 18, 2019 0.1310 0.1596 0.1310 0.1596 12,200 -0.00(-0.19%)
Jan 16, 2019 0.1599 0.1599 0.1599 0 +0.00(+0.88%)
Jan 15, 2019 0.1250 0.1585 0.1250 0.1585 17,225 +0.02(+17.41%)
Jan 14, 2019 0.1300 0.1390 0.1200 0.1350 103,700 -0.01(-3.57%)
Jan 11, 2019 0.1299 0.1400 0.1299 0.1400 110,200 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1400 0.1053 0.1400 45,700 +0.01(+3.70%)
Jan 09, 2019 0.1200 0.1499 0.1100 0.1350 58,335 -0.01(-10.00%)
Jan 08, 2019 0.1600 0.1600 0.1500 0.1500 23,841 -0.01(-9.04%)
Jan 04, 2019 0.1649 0.1649 0.1649 0 -0.00(-1.26%)
Jan 03, 2019 0.1670 0.1670 0.1670 0.1670 1,000 +0.00(+0.00%)
Dec 31, 2018 0.1670 0.1670 0.1670 0 +0.01(+4.44%)
Dec 28, 2018 0.1208 0.1669 0.1200 0.1599 121,600 +0.04(+32.37%)
Dec 27, 2018 0.1670 0.1670 0.1208 1,000 -0.05(-27.66%)
Dec 26, 2018 0.1202 0.1670 0.1202 0.1670 30,600 -0.00(-0.24%)
Dec 21, 2018 0.1674 0.1674 0.1674 0 +0.00(+0.00%)
Dec 20, 2018 0.1200 0.1674 0.1200 0.1674 15,351 +0.00(+0.00%)
Dec 19, 2018 0.1674 0.1674 0.1674 0.1674 380 +0.00(+0.00%)
Dec 18, 2018 0.1437 0.1674 0.1437 0.1674 1,400 +0.00(+0.12%)
Dec 17, 2018 0.1200 0.1672 0.1200 0.1672 3,080 +0.00(+0.00%)
Dec 13, 2018 0.1672 0.1672 0.1672 0 -0.00(-0.36%)
Dec 11, 2018 0.1678 0.1678 0.1678 0 -0.00(-0.06%)
Dec 10, 2018 0.1501 0.1679 0.1501 0.1679 1,556 +0.00(+0.06%)
Dec 07, 2018 0.1501 0.1680 0.1501 0.1678 13,400 -0.00(-0.06%)
Dec 06, 2018 0.1546 0.1679 0.1546 0.1679 11,000 -0.00(-1.47%)
Dec 04, 2018 0.1703 0.1704 0.1703 0.1704 1,000 +0.00(+0.35%)
Nov 30, 2018 0.1698 0.1698 0.1698 0 +0.00(+0.00%)
Nov 29, 2018 0.1526 0.1698 0.1510 0.1698 5,000 -0.00(-0.70%)
Nov 28, 2018 0.1506 0.1710 0.1506 0.1710 6,000 +0.00(+0.00%)
Nov 19, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Nov 15, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.06%)
Nov 13, 2018 0.1709 0.1709 0.1709 0 -0.00(-0.06%)
Nov 12, 2018 0.1500 0.1710 0.1500 0.1710 1,450 +0.00(+0.00%)
Nov 09, 2018 0.1268 0.1710 0.1268 0.1710 15,000 +0.00(+0.00%)
Nov 08, 2018 0.1710 0.1710 0.1710 0.1710 2,000 +0.00(+0.00%)
Nov 07, 2018 0.1710 0.1710 0.1710 0.1710 1,000 +0.00(+0.59%)
Nov 06, 2018 0.1401 0.1710 0.1401 0.1700 1,700 -0.00(-0.58%)
Nov 02, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Nov 01, 2018 0.1673 0.1710 0.1660 0.1710 25,000 +0.00(+0.00%)
Oct 31, 2018 0.1650 0.1710 0.1650 0.1710 5,000 +0.00(+0.00%)
Oct 30, 2018 0.1710 0.1710 0.1710 0.1710 600 +0.00(+0.00%)
Oct 26, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Oct 23, 2018 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Oct 22, 2018 0.1700 0.1710 0.1700 0.1710 6,800 +0.00(+0.00%)
Oct 19, 2018 0.1710 0.1710 0.1710 0.1710 1,000 +0.01(+3.64%)
Oct 18, 2018 0.1537 0.1650 0.1537 0.1650 5,352 +0.00(+0.00%)
Oct 17, 2018 0.1600 0.1650 0.1281 0.1650 23,100 -0.01(-4.07%)
Oct 16, 2018 0.1480 0.1720 0.1480 0.1720 5,200 +0.00(+0.00%)
Oct 15, 2018 0.1700 0.1720 0.1700 0.1720 3,049 +0.00(+0.00%)
Oct 12, 2018 0.1650 0.1720 0.1250 0.1720 53,200 +0.00(+0.00%)
Oct 11, 2018 0.1720 0.1720 0.1720 0.1720 1,000 +0.00(+1.18%)
Oct 10, 2018 0.1500 0.1700 0.1277 0.1700 123,527 -0.00(-1.05%)
Oct 09, 2018 0.1674 0.1720 0.1674 0.1718 54,900 +0.00(+0.00%)
Oct 05, 2018 0.1718 0.1718 0.1718 0 +0.00(+0.00%)
Oct 04, 2018 0.1600 0.1718 0.1600 0.1718 10,900 -0.00(-0.06%)
Oct 03, 2018 0.1630 0.1719 0.1602 0.1719 3,000 +0.00(+0.00%)
Sep 28, 2018 0.1719 0.1719 0.1719 0 +0.00(+0.00%)
Sep 27, 2018 0.1610 0.1719 0.1570 0.1719 35,151 +0.00(+0.53%)
Sep 26, 2018 0.1678 0.1710 0.1678 0.1710 5,850 -0.00(-0.58%)
Sep 25, 2018 0.1720 0.1720 0.1720 0.1720 950 +0.00(+1.59%)
Sep 24, 2018 0.1600 0.1720 0.1600 0.1693 18,911 +0.00(+0.30%)
Sep 21, 2018 0.1660 0.1720 0.1600 0.1688 50,000 -0.00(-1.86%)
Sep 20, 2018 0.1779 0.1779 0.1600 0.1720 7,800 +0.00(+0.00%)
Sep 19, 2018 0.1720 0.1720 0.1720 10 +0.00(+0.00%)
Sep 18, 2018 0.1629 0.1720 0.1610 0.1720 48,500 -0.00(-2.77%)
Sep 17, 2018 0.1620 0.1769 0.1600 0.1769 9,000 +0.00(+2.31%)
Sep 14, 2018 0.1601 0.1770 0.1601 0.1729 18,500 -0.00(-2.32%)
Sep 13, 2018 0.1770 0.1770 0.1770 0.1770 3,085 +0.00(+0.00%)
Sep 12, 2018 0.1600 0.1770 0.1600 0.1770 1,900 +0.00(+0.00%)
Sep 11, 2018 0.1560 0.1770 0.1560 0.1770 95,000 +0.00(+0.00%)
Sep 10, 2018 0.1728 0.1770 0.1728 0.1770 4,500 +0.00(+0.00%)
Sep 07, 2018 0.1770 0.1770 0.1660 0.1770 5,700 +0.00(+0.00%)
Sep 06, 2018 0.1780 0.1780 0.1560 0.1770 8,280 -0.00(-0.28%)
Sep 05, 2018 0.1561 0.1779 0.1561 0.1775 54,034 +0.01(+4.41%)
Sep 04, 2018 0.1595 0.1700 0.1562 0.1700 26,200 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 30, 2018 0.1700 0.1700 0.1560 0.1700 14,670 +0.00(+0.00%)
Aug 29, 2018 0.1550 0.1740 0.1550 0.1700 67,500 -0.01(-3.35%)
Aug 27, 2018 0.1759 0.1759 0.1759 0 -0.00(-0.62%)
Aug 24, 2018 0.1520 0.1770 0.1520 0.1770 3,300 +0.00(+0.00%)
Aug 23, 2018 0.1521 0.1770 0.1521 0.1770 2,930 +0.00(+0.00%)
Aug 22, 2018 0.1780 0.1780 0.1522 0.1770 31,900 -0.00(-0.56%)
Aug 21, 2018 0.1500 0.1780 0.1500 0.1780 84,834 +0.00(+1.71%)
Aug 20, 2018 0.1600 0.1750 0.1600 0.1750 43,123 -0.00(-1.13%)
Aug 17, 2018 0.1500 0.1770 0.1500 0.1770 51,700 +0.00(+0.00%)
Aug 16, 2018 0.1756 0.1770 0.1700 0.1770 33,762 +0.00(+0.00%)
Aug 14, 2018 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Aug 13, 2018 0.1610 0.1770 0.1601 0.1770 28,600 +0.00(+0.00%)
Aug 10, 2018 0.1605 0.1770 0.1605 0.1770 1,500 +0.00(+0.00%)
Aug 09, 2018 0.1510 0.1780 0.1510 0.1770 19,100 +0.00(+0.00%)
Aug 08, 2018 0.1600 0.1770 0.1600 0.1770 13,500 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.1770 0.1600 0.1770 2,269 -0.00(-1.67%)
Aug 06, 2018 0.1800 0.1800 0.1800 90 +0.00(+0.00%)
Aug 03, 2018 0.1600 0.1800 0.1600 0.1800 139,700 +0.02(+12.50%)
Aug 02, 2018 0.1600 0.1600 0.1600 0.1600 14,700 +0.00(+0.00%)
Aug 01, 2018 0.1550 0.1600 0.1550 0.1600 20,000 +0.00(+1.91%)
Jul 31, 2018 0.1570 0.1570 0.1570 0.1570 5,000 -0.00(-1.88%)
Jul 30, 2018 0.1600 0.1600 0.1597 0.1600 41,723 +0.00(+0.00%)
Jul 26, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 25, 2018 0.1610 0.1670 0.1520 0.1600 85,000 -0.00(-2.97%)
Jul 24, 2018 0.1603 0.1649 0.1600 0.1649 23,050 +0.00(+1.48%)
Jul 23, 2018 0.1600 0.1625 0.1600 0.1625 11,400 +0.00(+1.56%)
Jul 20, 2018 0.1580 0.1600 0.1520 0.1600 33,050 +0.00(+0.00%)
Jul 19, 2018 0.1500 0.1600 0.1500 0.1600 20,600 +0.00(+0.00%)
Jul 18, 2018 0.1450 0.1700 0.1400 0.1600 215,954 -0.01(-5.88%)
Jul 17, 2018 0.1600 0.1700 0.1585 0.1700 45,900 +0.01(+6.25%)
Jul 16, 2018 0.1500 0.1600 0.1431 0.1600 52,200 +0.00(+0.00%)
Jul 12, 2018 0.1600 0.1600 0.1600 10 +0.00(+0.00%)
Jul 11, 2018 0.1520 0.1600 0.1520 0.1600 23,520 +0.00(+0.00%)
Jul 10, 2018 0.1600 0.1600 0.1500 0.1600 56,880 +0.00(+0.00%)
Jul 09, 2018 0.1625 0.1700 0.1600 0.1600 6,090 -0.01(-5.88%)
Jul 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 02, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2018 0.1625 0.1700 0.1431 0.1700 19,300 +0.00(+0.00%)
Jun 27, 2018 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Jun 26, 2018 0.1680 0.1700 0.1680 0.1700 7,500 +0.00(+1.19%)
Jun 25, 2018 0.1680 0.1680 0.1680 0.1680 4,000 +0.00(+0.00%)
Jun 22, 2018 0.1660 0.1680 0.1600 0.1680 2,300 +0.00(+0.00%)
Jun 21, 2018 0.1680 0.1680 0.1680 0.1680 12,000 +0.00(+0.00%)
Jun 20, 2018 0.1600 0.1700 0.1590 0.1680 50,350 -0.00(-1.18%)
Jun 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 15, 2018 0.1700 0.1725 0.1700 0.1700 57,500 +0.00(+0.00%)
Jun 14, 2018 0.1650 0.1700 0.1650 0.1700 6,500 +0.00(+0.00%)
Jun 13, 2018 0.1640 0.1700 0.1640 0.1700 48,610 +0.00(+0.00%)
Jun 12, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jun 11, 2018 0.1646 0.1700 0.1646 0.1700 6,698 +0.00(+0.35%)
Jun 08, 2018 0.1700 0.1700 0.1694 0.1694 800 -0.01(-5.89%)
Jun 06, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2018 0.1750 0.1800 0.1750 0.1800 11,500 +0.01(+2.86%)
Jun 04, 2018 0.1800 0.1800 0.1750 0.1750 1,300 +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.