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, 2017 0.1701 0.1790 0.1700 0.1700 10,631 -0.00(-2.30%)
May 30, 2017 0.1736 0.1820 0.1736 0.1740 37,321 +0.00(+0.00%)
May 26, 2017 0.1700 0.1740 0.1700 0.1740 31,000 +0.00(+2.35%)
May 24, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.30%)
May 23, 2017 0.1700 0.1740 0.1700 0.1740 11,700 +0.00(+0.00%)
May 22, 2017 0.1750 0.1800 0.1700 0.1740 46,500 -0.01(-4.92%)
May 19, 2017 0.1750 0.1830 0.1750 0.1830 48,000 +0.00(+0.55%)
May 18, 2017 0.1800 0.1820 0.1800 0.1820 24,450 +0.00(+0.52%)
May 17, 2017 0.1752 0.1811 0.1752 0.1811 925 +0.01(+3.40%)
May 16, 2017 0.1769 0.1850 0.1719 0.1751 86,436 -0.01(-5.30%)
May 15, 2017 0.1750 0.1849 0.1700 0.1849 56,770 +0.01(+5.06%)
May 12, 2017 0.1754 0.1850 0.1754 0.1760 49,300 -0.00(-0.02%)
May 11, 2017 0.1870 0.1870 0.1760 0.1760 1,824 -0.01(-3.54%)
May 10, 2017 0.1900 0.1900 0.1825 0.1825 15,317 +0.00(+0.00%)
May 09, 2017 0.1900 0.1900 0.1825 0.1825 8,700 -0.00(-0.83%)
May 08, 2017 0.1800 0.1930 0.1770 0.1840 25,750 +0.00(+2.24%)
May 05, 2017 0.1830 0.1830 0.1770 0.1800 46,300 -0.01(-5.26%)
May 04, 2017 0.1830 0.1900 0.1830 0.1900 48,000 +0.01(+3.83%)
May 03, 2017 0.1860 0.1870 0.1830 0.1830 28,500 +0.00(+0.00%)
May 02, 2017 0.1900 0.1930 0.1830 0.1830 56,300 -0.01(-6.11%)
May 01, 2017 0.1850 0.1950 0.1802 0.1949 91,100 -0.00(-1.07%)
Apr 28, 2017 0.1970 0.1970 0.1970 0.1970 5,000 +0.00(+0.00%)
Apr 27, 2017 0.1970 0.1970 0.1970 0.1970 6,230 +0.00(+2.07%)
Apr 26, 2017 0.1930 0.1930 0.1930 0.1930 500 +0.01(+4.32%)
Apr 25, 2017 0.1770 0.1930 0.1770 0.1850 36,880 +0.01(+2.78%)
Apr 24, 2017 0.1930 0.1930 0.1800 0.1800 75,391 -0.01(-5.26%)
Apr 21, 2017 0.1900 0.1900 0.1900 0.1900 1,649 +0.00(+0.00%)
Apr 20, 2017 0.1880 0.1900 0.1831 0.1900 37,100 -0.01(-5.00%)
Apr 19, 2017 0.1950 0.2000 0.1831 0.2000 84,265 +0.00(+0.00%)
Apr 18, 2017 0.2150 0.2150 0.1900 0.2000 6,100 +0.00(+0.00%)
Apr 17, 2017 0.2000 0.2150 0.1950 0.2000 136,673 +0.00(+0.00%)
Apr 13, 2017 0.1995 0.2050 0.1995 0.2000 16,320 +0.01(+5.26%)
Apr 12, 2017 0.1980 0.2050 0.1900 0.1900 55,900 -0.01(-5.00%)
Apr 11, 2017 0.1943 0.2000 0.1943 0.2000 16,852 +0.02(+8.11%)
Apr 10, 2017 0.1863 0.1863 0.1850 0.1850 2,100 -0.01(-6.50%)
Apr 07, 2017 0.1979 0.1979 0.1979 0.1979 2,025 -0.00(-0.07%)
Apr 06, 2017 0.1980 0.1980 0.1980 0.1980 400 +0.00(+0.00%)
Apr 05, 2017 0.1852 0.1980 0.1803 0.1980 113,000 -0.00(-1.00%)
Apr 04, 2017 0.1950 0.2100 0.1950 0.2000 180,000 +0.02(+9.29%)
Apr 03, 2017 0.1805 0.1990 0.1805 0.1830 11,400 +0.00(+1.39%)
Mar 31, 2017 0.1900 0.1900 0.1805 0.1805 10,900 -0.00(-2.43%)
Mar 30, 2017 0.1999 0.1999 0.1850 0.1850 20,400 -0.01(-7.43%)
Mar 29, 2017 0.2000 0.2000 0.1998 0.1998 2,200 -0.00(-0.08%)
Mar 28, 2017 0.1990 0.2000 0.1958 0.2000 55,209 +0.00(+2.15%)
Mar 27, 2017 0.1875 0.1958 0.1803 0.1958 133,746 +0.00(+1.71%)
Mar 24, 2017 0.1849 0.1925 0.1849 0.1925 27,000 +0.01(+6.94%)
Mar 23, 2017 0.1812 0.1850 0.1800 0.1800 25,500 -0.02(-9.55%)
Mar 22, 2017 0.1972 0.1990 0.1883 0.1990 17,701 +0.02(+10.56%)
Mar 21, 2017 0.1800 0.1800 0.1800 0.1800 5,120 -0.02(-9.55%)
Mar 20, 2017 0.1815 0.1990 0.1800 0.1990 30,600 +0.02(+10.56%)
Mar 17, 2017 0.1800 0.1835 0.1800 0.1800 10,100 -0.01(-2.70%)
Mar 16, 2017 0.1800 0.1850 0.1800 0.1850 129,312 +0.01(+2.78%)
Mar 15, 2017 0.1820 0.1820 0.1700 0.1800 141,238 -0.00(-1.10%)
Mar 14, 2017 0.1701 0.1820 0.1701 0.1820 15,363 +0.01(+4.60%)
Mar 13, 2017 0.1844 0.1850 0.1740 0.1740 154,325 -0.03(-13.00%)
Mar 10, 2017 0.1875 0.2000 0.1875 0.2000 96,721 +0.01(+5.82%)
Mar 09, 2017 0.1875 0.1900 0.1875 0.1890 19,883 -0.00(-0.05%)
Mar 08, 2017 0.1941 0.1950 0.1891 0.1891 71,470 -0.01(-3.03%)
Mar 06, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 03, 2017 0.1950 0.1950 0.1950 0.1950 3,950 +0.00(+0.00%)
Mar 02, 2017 0.1989 0.2000 0.1950 0.1950 22,000 -0.00(-1.27%)
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.