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 (%)
Jul 31, 2020 0.1400 0.1400 0.1246 0.1400 14,100 -0.00(-3.11%)
Jul 30, 2020 0.1400 0.1550 0.1341 0.1445 23,850 +0.01(+5.47%)
Jul 29, 2020 0.1370 0.1370 0.1370 0.1370 1,385 -0.00(-2.14%)
Jul 28, 2020 0.1378 0.1490 0.1340 0.1400 82,500 +0.01(+4.48%)
Jul 27, 2020 0.1320 0.1390 0.1225 0.1340 62,794 -0.02(-13.55%)
Jul 24, 2020 0.1410 0.1550 0.1370 0.1550 36,200 +0.01(+9.93%)
Jul 23, 2020 0.1310 0.1550 0.1310 0.1410 32,770 +0.00(+2.17%)
Jul 22, 2020 0.1380 0.1490 0.1380 0.1380 20,101 +0.00(+0.73%)
Jul 21, 2020 0.1375 0.1375 0.1370 0.1370 20,035 -0.00(-0.22%)
Jul 20, 2020 0.1375 0.1380 0.1373 0.1373 17,300 -0.00(-2.62%)
Jul 17, 2020 0.1390 0.1425 0.1352 0.1410 83,100 +0.00(+0.71%)
Jul 16, 2020 0.1500 0.1549 0.1400 0.1400 46,735 -0.01(-6.67%)
Jul 15, 2020 0.1490 0.1550 0.1350 0.1500 94,891 +0.00(+0.67%)
Jul 14, 2020 0.1350 0.1490 0.1275 0.1490 132,644 +0.01(+9.16%)
Jul 13, 2020 0.1400 0.1406 0.1328 0.1365 10,701 -0.01(-8.39%)
Jul 10, 2020 0.1400 0.1490 0.1340 0.1490 7,500 +0.00(+0.00%)
Jul 09, 2020 0.1400 0.1500 0.1370 0.1490 33,000 -0.00(-0.67%)
Jul 08, 2020 0.1378 0.1500 0.1330 0.1500 21,950 -0.01(-3.23%)
Jul 07, 2020 0.1500 0.1600 0.1400 0.1550 58,575 +0.01(+5.08%)
Jul 06, 2020 0.1550 0.1575 0.1320 0.1475 45,399 -0.01(-7.12%)
Jul 02, 2020 0.1550 0.1600 0.1550 0.1588 68,600 +0.00(+2.45%)
Jul 01, 2020 0.1400 0.1550 0.1400 0.1550 35,631 +0.00(+0.00%)
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%)
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.