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 -0.0049 (-6.52%)
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 (%)
Jun 29, 2020 0.1550 0.1550 0.1550 0 +0.01(+4.38%)
Jun 26, 2020 0.1485 0.1485 0.1485 0.1485 6,400 -0.01(-4.19%)
Jun 25, 2020 0.1550 0.1550 0.1370 0.1550 31,393 +0.01(+3.33%)
Jun 24, 2020 0.1400 0.1590 0.1400 0.1500 16,422 -0.01(-5.96%)
Jun 23, 2020 0.1400 0.1595 0.1400 0.1595 5,100 +0.02(+13.93%)
Jun 22, 2020 0.1393 0.1432 0.1393 0.1400 32,500 -0.02(-11.67%)
Jun 19, 2020 0.1460 0.1585 0.1390 0.1585 20,100 -0.00(-0.31%)
Jun 18, 2020 0.1400 0.1590 0.1400 0.1590 20,000 +0.01(+9.66%)
Jun 17, 2020 0.1450 0.1450 0.1450 0.1450 6,000 -0.00(-2.68%)
Jun 16, 2020 0.1410 0.1490 0.1410 0.1490 26,500 -0.01(-5.99%)
Jun 15, 2020 0.1430 0.1585 0.1400 0.1585 13,347 -0.00(-0.31%)
Jun 12, 2020 0.1600 0.1600 0.1400 0.1590 13,000 +0.00(+0.00%)
Jun 11, 2020 0.1590 0.1590 0.1590 10 +0.00(+0.00%)
Jun 10, 2020 0.1400 0.1590 0.1400 0.1590 1,500 +0.00(+0.00%)
Jun 08, 2020 0.1590 0.1590 0.1590 0 +0.00(+2.38%)
Jun 05, 2020 0.1400 0.1553 0.1400 0.1553 1,100 -0.00(-2.94%)
Jun 04, 2020 0.1565 0.1600 0.1318 0.1600 35,800 +0.01(+6.67%)
Jun 03, 2020 0.1477 0.1650 0.1477 0.1500 51,500 -0.00(-1.32%)
Jun 02, 2020 0.1520 0.1520 0.1520 0.1520 1,200 -0.01(-6.75%)
Jun 01, 2020 0.1410 0.1630 0.1410 0.1630 3,500 -0.00(-0.43%)
May 29, 2020 0.1330 0.1640 0.1320 0.1637 70,500 -0.00(-0.18%)
May 28, 2020 0.1400 0.1640 0.1400 0.1640 10,001 +0.00(+0.00%)
May 27, 2020 0.1650 0.1650 0.1320 0.1640 27,098 -0.00(-0.61%)
May 26, 2020 0.1400 0.1650 0.1350 0.1650 34,000 +0.00(+0.00%)
May 18, 2020 0.1650 0.1650 0.1650 0 -0.00(-1.20%)
May 15, 2020 0.1670 0.1670 0.1670 0.1670 100 -0.00(-0.89%)
May 14, 2020 0.1685 0.1685 0.1685 1 +0.00(+0.00%)
May 13, 2020 0.1500 0.1685 0.1500 0.1685 11,000 +0.00(+0.06%)
May 12, 2020 0.1500 0.1684 0.1500 0.1684 10,150 +0.00(+0.00%)
May 11, 2020 0.1500 0.1684 0.1500 0.1684 666 +0.00(+0.54%)
May 07, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
May 06, 2020 0.1330 0.1650 0.1310 0.1650 11,110 +0.01(+3.13%)
May 05, 2020 0.1624 0.1700 0.1400 0.1600 87,543 -0.00(-1.48%)
May 04, 2020 0.1542 0.1650 0.1542 0.1624 3,700 -0.01(-3.56%)
May 01, 2020 0.1542 0.1684 0.1542 0.1684 3,300 +0.00(+0.00%)
Apr 30, 2020 0.1307 0.1798 0.1307 0.1684 56,300 -0.00(-0.06%)
Apr 29, 2020 0.1500 0.1690 0.1262 0.1685 48,575 +0.04(+31.64%)
Apr 28, 2020 0.1350 0.1350 0.1280 0.1280 36,762 -0.03(-20.00%)
Apr 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1600 0.1600 0 -0.00(-2.68%)
Apr 17, 2020 0.1513 0.1644 0.1500 0.1644 25,000 -0.00(-0.36%)
Apr 16, 2020 0.1450 0.1650 0.1450 0.1650 50,900 +0.01(+9.05%)
Apr 14, 2020 0.1513 0.1513 0.1513 0 -0.01(-5.44%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-4.76%)
Apr 08, 2020 0.1300 0.1680 0.1251 0.1680 66,500 -0.00(-1.18%)
Apr 06, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.52%)
Apr 02, 2020 0.1596 0.1596 0.1596 0 +0.01(+6.40%)
Apr 01, 2020 0.1250 0.1590 0.1201 0.1500 35,050 -0.01(-6.19%)
Mar 31, 2020 0.1300 0.1599 0.1171 0.1599 18,425 -0.01(-5.33%)
Mar 25, 2020 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Mar 24, 2020 0.1685 0.1779 0.1170 0.1689 42,812 +0.01(+5.63%)
Mar 23, 2020 0.1250 0.1599 0.1250 0.1599 6,400 -0.02(-10.67%)
Mar 20, 2020 0.1470 0.1790 0.1470 0.1790 35,000 +0.01(+8.16%)
Mar 19, 2020 0.1260 0.1655 0.1260 0.1655 22,000 -0.00(-0.06%)
Mar 18, 2020 0.1326 0.1656 0.1161 0.1656 59,000 -0.00(-2.01%)
Mar 17, 2020 0.1690 0.1690 0.1690 0.1690 2,000 +0.02(+12.74%)
Mar 16, 2020 0.1452 0.1790 0.1110 0.1499 116,500 -0.03(-16.26%)
Mar 13, 2020 0.1351 0.1790 0.1351 0.1790 3,100 +0.00(+0.56%)
Mar 12, 2020 0.1410 0.1780 0.1355 0.1780 165,400 -0.00(-1.00%)
Mar 11, 2020 0.1693 0.1798 0.1570 0.1798 77,275 +0.00(+0.00%)
Mar 10, 2020 0.1744 0.1798 0.1692 0.1798 12,000 -0.00(-0.11%)
Mar 09, 2020 0.1700 0.1800 0.1700 0.1800 55,000 +0.00(+0.00%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.70%)
Mar 04, 2020 0.1750 0.1880 0.1703 0.1703 31,000 -0.02(-9.41%)
Mar 03, 2020 0.1880 0.1880 0.1880 25 +0.00(+0.00%)
Mar 02, 2020 0.1750 0.1880 0.1750 0.1880 48,087 +0.00(+0.53%)
Feb 28, 2020 0.1723 0.1880 0.1700 0.1870 20,000 -0.00(-1.58%)
Feb 26, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 24, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 21, 2020 0.1740 0.1900 0.1740 0.1900 37,900 +0.01(+7.34%)
Feb 20, 2020 0.1880 0.1880 0.1770 0.1770 4,200 -0.01(-6.30%)
Feb 19, 2020 0.1795 0.1889 0.1750 0.1889 2,325 -0.00(-0.05%)
Feb 18, 2020 0.1900 0.1900 0.1700 0.1890 43,528 -0.00(-0.53%)
Feb 14, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Feb 13, 2020 0.1900 0.1900 0.1820 0.1900 11,680 +0.02(+8.57%)
Feb 12, 2020 0.1800 0.1900 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 11, 2020 0.1761 0.1900 0.1750 0.1750 35,000 -0.02(-8.38%)
Feb 10, 2020 0.1800 0.1910 0.1800 0.1910 5,800 +0.00(+0.05%)
Feb 07, 2020 0.1750 0.1910 0.1750 0.1909 16,700 -0.00(-0.05%)
Feb 05, 2020 0.1910 0.1910 0.1910 0 -0.00(-0.52%)
Feb 04, 2020 0.1780 0.1920 0.1750 0.1920 70,050 +0.00(+1.05%)
Feb 03, 2020 0.1920 0.1920 0.1800 0.1900 7,166 -0.00(-0.94%)
Jan 31, 2020 0.1835 0.1918 0.1835 0.1918 3,000 -0.00(-0.10%)
Jan 30, 2020 0.1750 0.1920 0.1750 0.1920 3,400 +0.00(+0.00%)
Jan 29, 2020 0.1775 0.1920 0.1750 0.1920 26,500 +0.00(+1.05%)
Jan 27, 2020 0.1900 0.1900 0.1900 0 -0.00(-1.04%)
Jan 24, 2020 0.1830 0.1920 0.1830 0.1920 11,000 -0.00(-0.26%)
Jan 23, 2020 0.1925 0.1925 0.1925 20 +0.00(+0.00%)
Jan 21, 2020 0.1925 0.1925 0.1925 0 -0.00(-1.28%)
Jan 17, 2020 0.1830 0.1950 0.1830 0.1950 2,000 +0.00(+0.00%)
Jan 16, 2020 0.1940 0.1950 0.1940 0.1950 5,000 +0.00(+0.00%)
Jan 14, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 13, 2020 0.1950 0.1950 0.1850 0.1950 13,000 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.1950 0.1800 0.1950 25,100 +0.00(+0.10%)
Jan 09, 2020 0.1702 0.2000 0.1700 0.1948 113,000 -0.00(-0.10%)
Jan 08, 2020 0.1950 0.1950 0.1800 0.1950 10,500 +0.02(+8.33%)
Jan 07, 2020 0.1950 0.2000 0.1800 0.1800 25,500 -0.01(-2.70%)
Jan 06, 2020 0.1800 0.2000 0.1800 0.1850 6,650 -0.01(-6.52%)
Jan 03, 2020 0.1900 0.2000 0.1800 0.1979 78,700 +0.01(+3.88%)
Jan 02, 2020 0.1850 0.1999 0.1850 0.1905 23,910 -0.01(-4.70%)
Dec 30, 2019 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Dec 27, 2019 0.1915 0.2000 0.1893 0.2000 32,300 +0.00(+1.27%)
Dec 26, 2019 0.1975 0.1980 0.1975 0.1975 35,500 +0.00(+0.00%)
Dec 23, 2019 0.1975 0.1975 0.1975 0 -0.00(-0.25%)
Dec 20, 2019 0.2000 0.2000 0.1979 0.1980 10,000 -0.00(-1.00%)
Dec 19, 2019 0.1888 0.2000 0.1888 0.2000 900 +0.00(+0.00%)
Dec 18, 2019 0.2000 0.2000 0.1888 0.2000 18,500 +0.01(+5.26%)
Dec 17, 2019 0.1900 0.1900 0.1888 0.1900 61,209 +0.00(+1.06%)
Dec 16, 2019 0.1875 0.1900 0.1850 0.1880 26,210 -0.00(-0.53%)
Dec 13, 2019 0.1880 0.1890 0.1880 0.1890 12,000 -0.00(-0.53%)
Dec 12, 2019 0.1865 0.1900 0.1865 0.1900 14,160 +0.00(+1.44%)
Dec 11, 2019 0.1900 0.1900 0.1873 0.1873 6,113 -0.00(-0.79%)
Dec 10, 2019 0.1900 0.1900 0.1875 0.1888 32,100 -0.00(-0.26%)
Dec 09, 2019 0.1880 0.1900 0.1850 0.1893 81,489 +0.00(+0.69%)
Dec 06, 2019 0.1800 0.1880 0.1800 0.1880 16,000 -0.00(-0.53%)
Dec 02, 2019 0.1890 0.1890 0.1890 0 -0.00(-0.26%)
Nov 27, 2019 0.1895 0.1895 0.1895 0 +0.00(+0.26%)
Nov 26, 2019 0.1800 0.1900 0.1800 0.1890 16,660 -0.00(-0.53%)
Nov 22, 2019 0.1900 0.1900 0.1900 0 +0.00(+1.60%)
Nov 21, 2019 0.1800 0.1870 0.1800 0.1870 1,500 +0.00(+0.00%)
Nov 20, 2019 0.1812 0.1870 0.1812 0.1870 3,500 -0.00(-0.53%)
Nov 18, 2019 0.1880 0.1880 0.1880 0 -0.00(-0.21%)
Nov 15, 2019 0.1725 0.1884 0.1725 0.1884 1,700 +0.00(+0.00%)
Nov 14, 2019 0.1884 0.1884 0.1726 0.1884 1,936 +0.00(+2.17%)
Nov 13, 2019 0.1757 0.1883 0.1757 0.1844 5,249 -0.00(-2.18%)
Nov 12, 2019 0.1755 0.1885 0.1755 0.1885 48,000 +0.00(+2.45%)
Nov 08, 2019 0.1840 0.1840 0.1840 0 -0.00(-2.39%)
Nov 05, 2019 0.1885 0.1885 0.1885 0 -0.00(-0.79%)
Nov 04, 2019 0.1885 0.1900 0.1885 0.1900 2,000 +0.01(+7.77%)
Nov 01, 2019 0.1885 0.1900 0.1725 0.1763 39,000 -0.01(-6.97%)
Oct 30, 2019 0.1895 0.1895 0.1895 0 +0.00(+0.53%)
Oct 29, 2019 0.1793 0.1885 0.1793 0.1885 1,800 +0.02(+10.82%)
Oct 28, 2019 0.1700 0.1885 0.1700 0.1701 9,380 -0.02(-9.76%)
Oct 25, 2019 0.1701 0.1885 0.1701 0.1885 800 -0.00(-0.68%)
Oct 23, 2019 0.1898 0.1898 0.1898 0 -0.00(-0.11%)
Oct 22, 2019 0.1885 0.1900 0.1885 0.1900 1,800 +0.02(+11.76%)
Oct 21, 2019 0.1774 0.1774 0.1700 0.1700 20,010 -0.02(-9.81%)
Oct 17, 2019 0.1885 0.1885 0.1885 0 -0.00(-0.37%)
Oct 16, 2019 0.1891 0.1892 0.1891 0.1892 2,000 +0.02(+11.23%)
Oct 15, 2019 0.1701 0.1701 0.1701 0.1701 100 -0.02(-10.00%)
Oct 14, 2019 0.1890 0.1890 0.1890 8 +0.00(+0.00%)
Oct 11, 2019 0.1890 0.1890 0.1739 0.1890 5,500 -0.00(-0.11%)
Oct 10, 2019 0.1701 0.1892 0.1701 0.1892 37,993 +0.00(+0.05%)
Oct 08, 2019 0.1891 0.1891 0.1891 0 +0.00(+0.05%)
Oct 07, 2019 0.1700 0.1890 0.1700 0.1890 30,291 +0.00(+0.00%)
Oct 03, 2019 0.1890 0.1890 0.1890 0 +0.00(+0.05%)
Oct 02, 2019 0.1795 0.1890 0.1795 0.1889 20,900 -0.00(-0.05%)
Oct 01, 2019 0.1700 0.1890 0.1700 0.1890 10,500 +0.00(+0.00%)
Sep 30, 2019 0.1700 0.1890 0.1700 0.1890 1,000 +0.00(+0.00%)
Sep 27, 2019 0.1700 0.1890 0.1700 0.1890 11,000 +0.00(+0.00%)
Sep 26, 2019 0.1700 0.1890 0.1700 0.1890 25,500 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1892 0.1700 0.1890 16,550 +0.01(+3.28%)
Sep 24, 2019 0.1730 0.1830 0.1700 0.1830 12,499 -0.01(-3.12%)
Sep 20, 2019 0.1889 0.1889 0.1889 0 -0.00(-0.16%)
Sep 19, 2019 0.1892 0.1892 0.1892 0.1892 750 +0.00(+2.60%)
Sep 18, 2019 0.1844 0.1844 0.1844 0.1844 1,626 -0.00(-2.54%)
Sep 17, 2019 0.1700 0.1892 0.1700 0.1892 1,750 +0.00(+0.00%)
Sep 16, 2019 0.1892 0.1892 0.1700 0.1892 2,664 +0.00(+0.00%)
Sep 13, 2019 0.1892 0.1892 0.1892 0.1892 500 +0.01(+2.94%)
Sep 12, 2019 0.1734 0.1838 0.1700 0.1838 7,500 +0.01(+2.97%)
Sep 11, 2019 0.1785 0.1785 0.1610 0.1785 11,000 +0.01(+4.45%)
Sep 10, 2019 0.1600 0.1709 0.1600 0.1709 7,000 -0.00(-0.64%)
Sep 09, 2019 0.1791 0.1791 0.1655 0.1720 23,001 -0.01(-5.75%)
Sep 06, 2019 0.1885 0.1885 0.1609 0.1825 3,200 -0.00(-0.38%)
Sep 05, 2019 0.1621 0.1832 0.1530 0.1832 47,050 -0.00(-1.45%)
Sep 04, 2019 0.1750 0.1900 0.1700 0.1859 147,300 -0.00(-2.16%)
Sep 03, 2019 0.1900 0.2000 0.1690 0.1900 277,937 +0.00(+0.00%)
Aug 30, 2019 0.1700 0.2000 0.1700 0.1900 200,100 +0.01(+5.56%)
Aug 29, 2019 0.1431 0.1800 0.1431 0.1800 39,800 +0.02(+12.78%)
Aug 28, 2019 0.1600 0.1690 0.1432 0.1596 2,700 -0.02(-11.28%)
Aug 26, 2019 0.1799 0.1799 0.1799 0 +0.00(+0.28%)
Aug 23, 2019 0.1432 0.1794 0.1431 0.1794 79,500 +0.01(+7.36%)
Aug 22, 2019 0.1595 0.1784 0.1440 0.1671 107,330 -0.01(-6.33%)
Aug 21, 2019 0.1745 0.1795 0.1436 0.1784 41,085 -0.00(-0.34%)
Aug 20, 2019 0.1425 0.1790 0.1420 0.1790 62,700 +0.00(+0.56%)
Aug 19, 2019 0.1800 0.1800 0.1465 0.1780 63,300 +0.01(+5.01%)
Aug 16, 2019 0.1510 0.1800 0.1510 0.1695 39,500 -0.00(-1.63%)
Aug 15, 2019 0.1612 0.1723 0.1612 0.1723 12,250 +0.00(+0.00%)
Aug 13, 2019 0.1723 0.1723 0.1723 0 +0.00(+1.95%)
Aug 12, 2019 0.1600 0.1690 0.1426 0.1690 571,487 +0.00(+0.00%)
Aug 09, 2019 0.1690 0.1690 0.1637 0.1690 5,000 +0.00(+2.42%)
Aug 08, 2019 0.1600 0.1650 0.1420 0.1650 178,000 +0.00(+0.00%)
Aug 07, 2019 0.1420 0.1650 0.1420 0.1650 10,750 +0.00(+0.00%)
Aug 05, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2019 0.1650 0.1650 0.1550 0.1650 21,500 +0.00(+0.00%)
Jul 30, 2019 0.1650 0.1650 0.1530 0.1650 9,020 -0.00(-1.20%)
Jul 29, 2019 0.1360 0.1670 0.1250 0.1670 74,000 +0.01(+7.19%)
Jul 26, 2019 0.1530 0.1558 0.1330 0.1558 104,000 +0.00(+2.03%)
Jul 25, 2019 0.1500 0.1527 0.1500 0.1527 15,500 -0.00(-0.07%)
Jul 24, 2019 0.1530 0.1530 0.1410 0.1528 26,000 -0.00(-0.07%)
Jul 19, 2019 0.1529 0.1529 0.1529 0 +0.00(+1.93%)
Jul 18, 2019 0.1409 0.1500 0.1409 0.1500 72,987 +0.01(+6.01%)
Jul 17, 2019 0.1320 0.1415 0.1320 0.1415 5,000 -0.00(-1.67%)
Jul 16, 2019 0.1221 0.1490 0.1220 0.1439 50,755 -0.00(-2.77%)
Jul 15, 2019 0.1490 0.1490 0.1300 0.1480 12,500 -0.00(-0.67%)
Jul 12, 2019 0.1420 0.1490 0.1400 0.1490 35,400 +0.00(+2.83%)
Jul 10, 2019 0.1449 0.1449 0.1449 0 -0.00(-1.36%)
Jul 09, 2019 0.1300 0.1469 0.1300 0.1469 5,500 -0.00(-0.07%)
Jul 08, 2019 0.1470 0.1470 0.1470 0.1470 1,700 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1470 0.1400 0.1470 25,400 +0.00(+0.07%)
Jul 03, 2019 0.1400 0.1469 0.1400 0.1469 600 -0.00(-0.07%)
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.