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 UNCHANGED
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 (%)
May 31, 2018 0.1685 0.1700 0.1685 0.1700 10,000 -0.01(-5.56%)
May 30, 2018 0.1800 0.1800 0.1680 0.1800 64,500 +0.00(+0.00%)
May 29, 2018 0.1800 0.1800 0.1800 0.1800 1,655 +0.00(+0.00%)
May 25, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 24, 2018 0.1800 0.1800 0.1800 0.1800 1,030 +0.00(+0.00%)
May 22, 2018 0.1800 0.1800 0.1800 0 -0.01(-6.74%)
May 21, 2018 0.1930 0.1930 0.1930 0.1930 10,000 +0.00(+1.58%)
May 18, 2018 0.1970 0.2000 0.1900 0.1900 1,166 +0.00(+0.80%)
May 17, 2018 0.1775 0.1885 0.1760 0.1885 25,800 +0.02(+14.17%)
May 16, 2018 0.1810 0.1810 0.1651 0.1651 47,500 -0.03(-16.19%)
May 15, 2018 0.1880 0.1970 0.1700 0.1970 103,780 +0.02(+12.00%)
May 14, 2018 0.1803 0.1970 0.1426 0.1759 61,750 -0.01(-6.93%)
May 11, 2018 0.1800 0.1890 0.1794 0.1890 4,850 +0.00(+0.53%)
May 10, 2018 0.1614 0.1880 0.1614 0.1880 21,200 +0.02(+14.01%)
May 09, 2018 0.1500 0.1649 0.1426 0.1649 149,216 +0.02(+13.72%)
May 08, 2018 0.1900 0.2000 0.1349 0.1450 266,687 -0.05(-25.64%)
May 07, 2018 0.2000 0.2010 0.1750 0.1950 109,844 -0.00(-2.01%)
May 04, 2018 0.1701 0.1990 0.1700 0.1990 25,200 +0.02(+8.15%)
May 02, 2018 0.1840 0.1840 0.1840 0 +0.01(+3.37%)
May 01, 2018 0.2000 0.2000 0.1780 0.1780 30,300 -0.01(-5.32%)
Apr 30, 2018 0.1880 0.1880 0.1880 0.1880 1,215 -0.00(-1.05%)
Apr 27, 2018 0.1795 0.2000 0.1795 0.1900 111,213 +0.00(+1.06%)
Apr 26, 2018 0.2000 0.2000 0.1750 0.1880 17,400 +0.01(+4.44%)
Apr 25, 2018 0.1900 0.2010 0.1800 0.1800 30,400 -0.01(-2.70%)
Apr 24, 2018 0.2010 0.2010 0.1850 0.1850 41,600 -0.01(-2.63%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Apr 20, 2018 0.1825 0.1900 0.1825 0.1900 7,620 +0.01(+4.11%)
Apr 19, 2018 0.1700 0.1825 0.1663 0.1825 29,650 +0.01(+7.35%)
Apr 18, 2018 0.1700 0.1700 0.1700 0.1700 5,950 +0.00(+0.00%)
Apr 17, 2018 0.1700 0.1725 0.1700 0.1700 14,100 -0.01(-5.56%)
Apr 16, 2018 0.1700 0.1800 0.1700 0.1800 1,200 +0.00(+0.00%)
Apr 13, 2018 0.1800 0.1800 0.1650 0.1800 76,200 -0.00(-1.37%)
Apr 12, 2018 0.1806 0.1825 0.1806 0.1825 1,100 -0.01(-3.95%)
Apr 10, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.55%)
Apr 09, 2018 0.1930 0.1930 0.1930 0.1930 5,000 -0.00(-0.31%)
Apr 06, 2018 0.1936 0.1936 0.1936 0.1936 5,000 -0.01(-4.16%)
Apr 05, 2018 0.2010 0.2020 0.1900 0.2020 6,800 +0.00(+0.50%)
Apr 03, 2018 0.2010 0.2010 0.2010 0 +0.01(+5.79%)
Apr 02, 2018 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Mar 27, 2018 0.1800 0.1800 0.1800 0 +0.01(+8.43%)
Mar 26, 2018 0.1800 0.1800 0.1660 0.1660 4,300 -0.00(-2.35%)
Mar 23, 2018 0.1800 0.1800 0.1700 0.1700 41,200 -0.03(-15.00%)
Mar 22, 2018 0.1850 0.2000 0.1701 0.2000 30,198 +0.00(+0.00%)
Mar 21, 2018 0.1850 0.2000 0.1850 0.2000 250 -0.00(-0.50%)
Mar 20, 2018 0.1820 0.2010 0.1800 0.2010 12,633 +0.02(+10.71%)
Mar 19, 2018 0.1775 0.1820 0.1775 0.1815 20,646 +0.00(+2.28%)
Mar 16, 2018 0.1775 0.1775 0.1775 0.1775 100 -0.00(-2.47%)
Mar 15, 2018 0.1817 0.1820 0.1817 0.1820 25,100 -0.00(-2.02%)
Mar 14, 2018 0.1953 0.1953 0.1857 0.1857 600 -0.01(-7.13%)
Mar 13, 2018 0.1850 0.2000 0.1850 0.2000 10,750 -0.00(-0.99%)
Mar 12, 2018 0.2020 0.2020 0.1795 0.2020 2,300 +0.00(+0.50%)
Mar 09, 2018 0.1945 0.2020 0.1426 0.2010 61,100 +0.01(+4.15%)
Mar 08, 2018 0.1900 0.1940 0.1900 0.1930 74,500 +0.00(+1.58%)
Mar 07, 2018 0.1900 0.1940 0.1900 0.1900 6,000 -0.01(-5.94%)
Mar 05, 2018 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Mar 02, 2018 0.1950 0.2145 0.1950 0.2020 46,776 +0.01(+3.59%)
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.