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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 30, 2017 0.1875 0.1970 0.1726 0.1800 144,400 +0.00(+1.41%)
Jun 29, 2017 0.1825 0.1825 0.1775 0.1775 6,623 -0.00(-1.72%)
Jun 28, 2017 0.1803 0.1806 0.1803 0.1806 34,900 +0.00(+0.06%)
Jun 27, 2017 0.1800 0.1990 0.1775 0.1805 122,305 -0.01(-2.96%)
Jun 26, 2017 0.1780 0.1860 0.1700 0.1860 22,600 +0.01(+4.49%)
Jun 23, 2017 0.1635 0.2000 0.1635 0.1780 17,600 -0.03(-13.17%)
Jun 22, 2017 0.1750 0.2120 0.1750 0.2050 96,795 +0.03(+15.82%)
Jun 21, 2017 0.1760 0.1770 0.1760 0.1770 30,000 -0.00(-1.67%)
Jun 20, 2017 0.1800 0.1820 0.1800 0.1800 40,950 +0.01(+2.86%)
Jun 19, 2017 0.1620 0.1819 0.1620 0.1750 5,200 -0.01(-3.85%)
Jun 16, 2017 0.1709 0.1830 0.1709 0.1820 195,320 +0.01(+6.43%)
Jun 15, 2017 0.1708 0.1710 0.1708 0.1710 3,000 +0.01(+3.64%)
Jun 14, 2017 0.1500 0.1650 0.1500 0.1650 20,100 -0.01(-5.71%)
Jun 13, 2017 0.1650 0.1750 0.1550 0.1750 82,000 +0.00(+0.00%)
Jun 12, 2017 0.1700 0.1750 0.1525 0.1750 166,056 +0.00(+0.00%)
Jun 09, 2017 0.1711 0.1750 0.1700 0.1750 117,511 +0.00(+2.94%)
Jun 08, 2017 0.1701 0.1701 0.1700 0.1700 20,000 -0.01(-6.59%)
Jun 07, 2017 0.1800 0.1820 0.1777 0.1820 36,122 +0.00(+1.11%)
Jun 06, 2017 0.1700 0.1800 0.1700 0.1800 59,571 +0.01(+5.88%)
Jun 05, 2017 0.1790 0.1830 0.1700 0.1700 43,555 +0.00(+0.00%)
Jun 02, 2017 0.1700 0.1700 0.1700 0.1700 9,099 +0.00(+0.00%)
Jun 01, 2017 0.1700 0.1700 0.1700 0.1700 15,601 +0.00(+0.00%)
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%)
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.