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 (%)
Aug 29, 2014 0.1384 0.1384 0.1384 0 +0.01(+6.46%)
Aug 28, 2014 0.1200 0.1390 0.1150 0.1300 155,550 +0.01(+8.33%)
Aug 27, 2014 0.1360 0.1360 0.1150 0.1200 363,075 -0.01(-7.69%)
Aug 26, 2014 0.1190 0.1360 0.1136 0.1300 1,101,811 +0.01(+9.24%)
Aug 25, 2014 0.1028 0.1190 0.1028 0.1190 323,984 +0.01(+8.18%)
Aug 22, 2014 0.1190 0.1000 0.1100 286,419 +0.01(+10.00%)
Aug 21, 2014 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Aug 20, 2014 0.1000 0.1000 0.0980 0.1000 2,200 +0.00(+0.00%)
Aug 19, 2014 0.0952 0.1000 0.0952 0.1000 58,600 +0.00(+0.00%)
Aug 18, 2014 0.1000 0.1000 0.0952 0.1000 89,329 +0.00(+0.00%)
Aug 15, 2014 0.0990 0.1000 0.0947 0.1000 69,750 +0.00(+0.00%)
Aug 13, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 12, 2014 0.0901 0.0950 0.0901 0.0950 81,338 +0.00(+2.15%)
Aug 11, 2014 0.0972 0.1000 0.0895 0.0930 105,000 -0.00(-2.11%)
Aug 08, 2014 0.0910 0.0950 0.0910 0.0950 30,000 +0.01(+5.91%)
Aug 07, 2014 0.0949 0.0951 0.0897 0.0897 147,050 -0.01(-10.21%)
Aug 06, 2014 0.0992 0.0999 0.0891 0.0999 33,500 +0.01(+11.00%)
Aug 05, 2014 0.1000 0.1000 0.0900 0.0900 223,100 -0.01(-10.00%)
Aug 04, 2014 0.0900 0.1000 0.0846 0.1000 489,254 +0.01(+11.11%)
Aug 01, 2014 0.0900 0.0900 0.0840 0.0900 143,700 +0.00(+0.00%)
Jul 31, 2014 0.0731 0.0900 0.0731 0.0900 303,069 +0.01(+9.09%)
Jul 30, 2014 0.0700 0.0825 0.0700 0.0825 230,500 +0.01(+18.03%)
Jul 29, 2014 0.0699 0.0880 0.0699 0.0699 825,974 +0.00(+0.00%)
Jul 28, 2014 0.0610 0.0699 0.0610 0.0699 28,780 +0.00(+4.33%)
Jul 25, 2014 0.0639 0.0699 0.0626 0.0670 651,436 +0.00(+1.06%)
Jul 24, 2014 0.0697 0.0700 0.0600 0.0663 384,528 +0.00(+3.59%)
Jul 23, 2014 0.0626 0.0750 0.0626 0.0640 373,466 +0.00(+2.07%)
Jul 22, 2014 0.0626 0.0680 0.0626 0.0627 95,650 -0.01(-10.43%)
Jul 21, 2014 0.0700 0.0700 0.0627 0.0700 112,695 +0.00(+3.70%)
Jul 18, 2014 0.0623 0.0675 0.0558 0.0675 112,000 +0.01(+12.50%)
Jul 17, 2014 0.0600 0.0625 0.0600 0.0600 213,700 +0.00(+0.00%)
Jul 16, 2014 0.0551 0.0600 0.0551 0.0600 75,000 +0.00(+8.89%)
Jul 15, 2014 0.0610 0.0650 0.0530 0.0551 232,575 -0.00(-8.17%)
Jul 14, 2014 0.0700 0.0750 0.0550 0.0600 296,880 -0.01(-14.29%)
Jul 11, 2014 0.0500 0.0890 0.0400 0.0700 1,176,909 +0.03(+55.56%)
Jul 10, 2014 0.0600 0.2200 0.0320 0.0450 8,813,758 -0.01(-23.08%)
Jul 09, 2014 0.0500 0.0600 0.0500 0.0585 267,040 +0.01(+17.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Jul 07, 2014 0.0590 0.0590 0.0410 0.0500 170,177 -0.01(-15.25%)
Jul 03, 2014 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 02, 2014 0.0390 0.0580 0.0330 0.0580 637,028 +0.03(+93.33%)
Jun 30, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2014 0.0350 0.0590 0.0266 0.0350 1,608,985 +0.01(+31.09%)
Jun 26, 2014 0.0299 0.0299 0.0267 0.0267 11,903 -0.00(-4.64%)
Jun 20, 2014 0.0280 0.0280 0.0280 0 -0.00(-14.63%)
Jun 19, 2014 0.0300 0.0329 0.0266 0.0328 655,500 +0.00(+5.81%)
Jun 18, 2014 0.0296 0.0320 0.0270 0.0310 135,000 +0.01(+38.39%)
Jun 17, 2014 0.0271 0.0271 0.0224 0.0224 293,255 -0.01(-20.00%)
Jun 16, 2014 0.0251 0.0320 0.0251 0.0280 51,836 +0.00(+9.80%)
Jun 13, 2014 0.0251 0.0255 0.0251 0.0255 16,070 -0.00(-2.30%)
Jun 09, 2014 0.0261 0.0261 0.0261 0 -0.00(-11.53%)
Jun 06, 2014 0.0285 0.0295 0.0285 0.0295 20,000 +0.00(+18.00%)
Jun 05, 2014 0.0221 0.0276 0.0221 0.0250 98,600 +0.00(+15.74%)
Jun 02, 2014 0.0216 0.0216 0.0216 0.0216 0 +0.00(+0.00%)
May 30, 2014 0.0204 0.0250 0.0204 0.0216 226,305 +0.00(+5.88%)
May 22, 2014 0.0204 0.0204 0.0204 0 -0.00(-18.40%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 42,415 +0.00(+0.00%)
May 16, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.01(+38.89%)
May 15, 2014 0.0200 0.0200 0.0180 0.0180 50,200 -0.00(-14.29%)
May 13, 2014 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
May 12, 2014 0.0220 0.0220 0.0220 0.0220 6,140 +0.00(+0.00%)
May 09, 2014 0.0220 0.0220 0.0210 0.0220 219,860 +0.00(+0.00%)
May 07, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 06, 2014 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
May 05, 2014 0.0220 0.0220 0.0220 0.0220 1,250 -0.00(-12.00%)
Apr 28, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Apr 25, 2014 0.0220 0.0220 0.0220 0.0220 154 +0.00(+0.00%)
Apr 21, 2014 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Apr 15, 2014 0.0220 0.0220 0.0220 0 -0.00(-9.84%)
Apr 11, 2014 0.0244 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Apr 10, 2014 0.0245 0.0245 0.0215 0.0244 167,050 +0.00(+16.19%)
Apr 09, 2014 0.0210 0.0245 0.0210 0.0210 157,000 +0.00(+0.00%)
Apr 08, 2014 0.0210 0.0210 0.0210 0.0210 2,000 -0.00(-16.33%)
Apr 04, 2014 0.0251 0.0251 0.0251 0 +0.00(+23.65%)
Apr 03, 2014 0.0251 0.0251 0.0203 0.0203 38,000 -0.00(-19.12%)
Apr 02, 2014 0.0251 0.0251 0.0251 0.0251 3,333 +0.00(+0.00%)
Mar 28, 2014 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Mar 26, 2014 0.0300 0.0300 0.0300 0 +0.00(+19.52%)
Mar 25, 2014 0.0251 0.0251 0.0251 0.0251 20,000 +0.00(+0.00%)
Mar 24, 2014 0.0251 0.0251 0.0251 0.0251 11,530 -0.00(-16.33%)
Mar 19, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+19.52%)
Mar 18, 2014 0.0251 0.0251 0.0251 0.0251 2,500 -0.01(-19.03%)
Mar 17, 2014 0.0310 0.0310 0.0310 0.0310 1,000 +0.01(+23.51%)
Mar 14, 2014 0.0251 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Mar 11, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 10, 2014 0.0260 0.0260 0.0200 0.0200 25,000 -0.01(-23.08%)
Mar 06, 2014 0.0260 0.0260 0.0260 0 -0.01(-20.00%)
Mar 05, 2014 0.0260 0.0325 0.0260 0.0325 3,500 +0.00(+0.00%)
Mar 04, 2014 0.0325 0.0325 0.0325 0.0325 2,500 +0.00(+8.33%)
Feb 27, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 26, 2014 0.0320 0.0350 0.0300 0.0350 27,000 +0.01(+17.06%)
Feb 25, 2014 0.0299 0.0299 0.0299 0.0299 11,600 -0.00(-0.33%)
Feb 24, 2014 0.0300 0.0300 0.0300 0.0300 6,800 +0.00(+0.00%)
Feb 21, 2014 0.0260 0.0300 0.0260 0.0300 0 +0.00(+13.21%)
Feb 20, 2014 0.0250 0.0350 0.0250 0.0265 29,670 +0.00(+6.00%)
Feb 19, 2014 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Feb 14, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Feb 10, 2014 0.0240 0.0240 0.0240 0 +0.01(+50.00%)
Feb 04, 2014 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 31, 2014 0.0160 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Jan 30, 2014 0.0200 0.0200 0.0200 0.0200 20,004 +0.00(+0.00%)
Jan 29, 2014 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Jan 28, 2014 0.0235 0.0235 0.0200 0.0200 10,345 -0.00(-4.76%)
Jan 23, 2014 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Jan 21, 2014 0.0250 0.0250 0.0250 0 +0.01(+78.57%)
Jan 17, 2014 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jan 15, 2014 0.0140 0.0140 0.0140 0.0140 0 -0.00(-26.32%)
Jan 14, 2014 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+26.67%)
Jan 13, 2014 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Jan 10, 2014 0.0150 0.0150 0.0150 0.0150 450 +0.00(+0.00%)
Jan 09, 2014 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Jan 08, 2014 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 07, 2014 0.0150 0.0150 0.0150 0.0150 20,000 -0.00(-1.32%)
Jan 03, 2014 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Jan 02, 2014 0.0155 0.0155 0.0152 0.0152 20,000 -0.00(-24.00%)
Dec 31, 2013 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Dec 30, 2013 0.0160 0.0160 0.0160 0.0160 61,118 +0.00(+0.00%)
Dec 27, 2013 0.0160 0.0160 0.0160 0.0160 6,935 +0.00(+0.00%)
Dec 26, 2013 0.0160 0.0160 0.0160 0.0160 1,500 +0.00(+0.00%)
Dec 24, 2013 0.0160 0.0160 0.0160 0.0160 3,000 -0.00(-20.00%)
Dec 23, 2013 0.0160 0.0200 0.0160 0.0200 15,000 +0.00(+25.00%)
Dec 20, 2013 0.0160 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Dec 19, 2013 0.0170 0.0170 0.0170 0.0170 28,065 +0.00(+0.00%)
Dec 18, 2013 0.0160 0.0170 0.0160 0.0170 2,100 -0.01(-27.66%)
Dec 17, 2013 0.0235 0.0235 0.0235 0.0235 10,000 +0.01(+46.88%)
Dec 10, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 05, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 04, 2013 0.0160 0.0160 0.0160 0.0160 4,700 +0.00(+0.00%)
Dec 03, 2013 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Nov 29, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Nov 25, 2013 0.0160 0.0160 0.0160 0 -0.01(-34.69%)
Nov 22, 2013 0.0245 0.0245 0.0245 0.0245 2,761 +0.01(+53.13%)
Nov 20, 2013 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Nov 18, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Nov 13, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Nov 12, 2013 0.0160 0.0170 0.0160 0.0170 900 -0.01(-37.04%)
Nov 06, 2013 0.0270 0.0270 0.0270 0 +0.01(+68.75%)
Nov 04, 2013 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Nov 01, 2013 0.0220 0.0220 0.0200 0.0200 40,486 -0.00(-13.04%)
Oct 23, 2013 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Oct 18, 2013 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 16, 2013 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 15, 2013 0.0260 0.0260 0.0260 0.0260 950 +0.00(+0.00%)
Oct 14, 2013 0.0260 0.0270 0.0260 0.0260 17,100 +0.00(+0.00%)
Oct 11, 2013 0.0280 0.0280 0.0260 0.0260 25,089 +0.00(+0.00%)
Oct 09, 2013 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Oct 08, 2013 0.0220 0.0300 0.0220 0.0300 139,211 +0.01(+30.43%)
Oct 07, 2013 0.0230 0.0230 0.0230 0.0230 2,000 +0.00(+0.00%)
Oct 04, 2013 0.0180 0.0230 0.0152 0.0230 16,120 +0.01(+51.32%)
Oct 03, 2013 0.0152 0.0152 0.0152 0.0152 2,000 -0.00(-1.94%)
Sep 30, 2013 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Sep 27, 2013 0.0170 0.0170 0.0155 0.0155 45,000 -0.00(-8.82%)
Sep 26, 2013 0.0170 0.0170 0.0170 0.0170 12,000 +0.00(+0.00%)
Sep 23, 2013 0.0170 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Sep 20, 2013 0.0170 0.0170 0.0170 0.0170 1,000 -0.00(-10.53%)
Sep 17, 2013 0.0190 0.0190 0.0190 0 +0.00(+25.00%)
Sep 12, 2013 0.0152 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Sep 11, 2013 0.0152 0.0152 0.0152 0.0152 10,000 +0.00(+0.00%)
Sep 10, 2013 0.0152 0.0152 0.0152 0.0152 4,550 -0.00(-5.00%)
Sep 09, 2013 0.0160 0.0160 0.0160 0.0160 10,000 +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.