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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0770 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 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 29, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 28, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 27, 2016 0.2099 0.2099 0.1939 0.2000 3,680 -0.00(-0.05%)
Jul 26, 2016 0.2150 0.2150 0.2001 0.2001 6,240 -0.01(-4.71%)
Jul 25, 2016 0.2100 0.2100 0.2001 0.2100 5,979 +0.00(+0.00%)
Jul 22, 2016 0.2140 0.2140 0.2100 0.2100 800 -0.00(-1.87%)
Jul 21, 2016 0.2000 0.2140 0.2000 0.2140 23,195 -0.00(-0.47%)
Jul 20, 2016 0.2150 0.2150 0.2100 0.2150 14,702 +0.01(+2.38%)
Jul 19, 2016 0.2000 0.2100 0.2000 0.2100 14,510 +0.01(+5.53%)
Jul 18, 2016 0.2089 0.2089 0.1990 0.1990 27,419 +0.00(+1.53%)
Jul 15, 2016 0.1959 0.2090 0.1959 0.1960 30,185 -0.00(-2.00%)
Jul 14, 2016 0.2000 0.2000 0.1900 0.2000 18,940 +0.01(+5.26%)
Jul 13, 2016 0.1895 0.2150 0.1800 0.1900 67,336 +0.01(+5.56%)
Jul 12, 2016 0.1800 0.1800 0.1800 0.1800 6,300 -0.01(-3.43%)
Jul 11, 2016 0.1864 0.1864 0.1864 0.1864 3,002 +0.01(+3.56%)
Jul 07, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 05, 2016 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Jul 01, 2016 0.2000 0.2000 0.2000 0 +0.02(+9.89%)
Jun 29, 2016 0.1820 0.1820 0.1820 0 +0.01(+6.43%)
Jun 28, 2016 0.2150 0.2150 0.1710 0.1710 168,439 -0.04(-20.47%)
Jun 27, 2016 0.2000 0.2150 0.2000 0.2150 32,750 +0.01(+7.50%)
Jun 24, 2016 0.2010 0.2077 0.2000 0.2000 171,520 -0.00(-0.94%)
Jun 22, 2016 0.2019 0.2019 0.2019 0 -0.01(-3.86%)
Jun 21, 2016 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+4.48%)
Jun 20, 2016 0.2010 0.2031 0.2010 0.2010 8,500 -0.01(-4.29%)
Jun 16, 2016 0.2100 0.2100 0.2100 0 +0.01(+4.22%)
Jun 15, 2016 0.2110 0.2110 0.2010 0.2015 80,404 -0.01(-6.28%)
Jun 14, 2016 0.2150 0.2150 0.2150 0.2150 4,650 +0.01(+2.38%)
Jun 13, 2016 0.2100 0.2100 0.2100 0.2100 25,734 -0.01(-6.25%)
Jun 10, 2016 0.2100 0.2240 0.2100 0.2240 12,500 +0.01(+6.67%)
Jun 09, 2016 0.2100 0.2143 0.2100 0.2100 7,200 +0.00(+0.00%)
Jun 08, 2016 0.2300 0.2300 0.2100 0.2100 5,490 -0.02(-8.70%)
Jun 07, 2016 0.2300 0.2300 0.2299 0.2300 1,259 +0.02(+6.98%)
Jun 06, 2016 0.2299 0.2300 0.2012 0.2150 13,200 -0.01(-2.27%)
Jun 03, 2016 0.2011 0.2223 0.2011 0.2200 33,080 +0.01(+4.76%)
Jun 02, 2016 0.2011 0.2300 0.2011 0.2100 4,950 +0.01(+4.43%)
May 31, 2016 0.2011 0.2011 0.2011 2 +0.00(+0.00%)
May 27, 2016 0.2011 0.2011 0.2011 0 -0.01(-6.03%)
May 26, 2016 0.2140 0.2300 0.2140 0.2140 12,500 +0.00(+0.00%)
May 25, 2016 0.2140 0.2140 0.2140 0.2140 500 +0.00(+0.00%)
May 24, 2016 0.2140 0.2140 0.2140 0.2140 13,000 -0.02(-6.96%)
May 23, 2016 0.2320 0.2320 0.2141 0.2300 7,287 -0.01(-2.60%)
May 20, 2016 0.2320 0.2361 0.2320 0.2361 4,700 -0.00(-1.61%)
May 19, 2016 0.2320 0.2450 0.2320 0.2400 13,400 +0.01(+3.45%)
May 18, 2016 0.2400 0.2462 0.2320 0.2320 26,999 -0.01(-3.33%)
May 17, 2016 0.2315 0.2450 0.2300 0.2400 12,618 +0.02(+9.09%)
May 16, 2016 0.2010 0.2450 0.2010 0.2200 21,608 -0.02(-8.33%)
May 13, 2016 0.2500 0.2500 0.2400 0.2400 6,400 +0.02(+11.63%)
May 12, 2016 0.2100 0.2150 0.2100 0.2150 1,000 +0.01(+2.38%)
May 11, 2016 0.2010 0.2100 0.2010 0.2100 17,179 +0.01(+5.00%)
May 10, 2016 0.2100 0.2100 0.2000 0.2000 50,196 -0.01(-4.53%)
May 09, 2016 0.2099 0.2199 0.2050 0.2095 183,530 -0.00(-0.19%)
May 06, 2016 0.2100 0.2300 0.2081 0.2099 37,567 -0.02(-8.74%)
May 05, 2016 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
May 04, 2016 0.2390 0.2390 0.2100 0.2100 17,339 -0.02(-8.70%)
May 03, 2016 0.2300 0.2323 0.2299 0.2300 16,370 +0.00(+0.00%)
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.