Skip to main content

Adm Tronics Unlimited Inc (OP: ADMT )

0.0798 +0.0048 (+6.40%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 0.1650 0.1750 0.1650 0.1750 1,000 +0.00(+2.94%)
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%)
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.