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 31, 2016 0.1960 0.1960 0.1947 0.1960 17,800 -0.01(-6.67%)
Aug 30, 2016 0.2000 0.2100 0.2000 0.2100 35,665 +0.01(+5.00%)
Aug 29, 2016 0.2100 0.2100 0.1960 0.2000 85,010 -0.01(-4.76%)
Aug 26, 2016 0.2100 0.2100 0.2100 0.2100 27,424 +0.00(+0.00%)
Aug 25, 2016 0.2068 0.2100 0.2068 0.2100 1,200 +0.00(+0.00%)
Aug 24, 2016 0.2050 0.2100 0.1950 0.2100 137,246 +0.00(+0.00%)
Aug 23, 2016 0.2095 0.2100 0.2049 0.2100 180,784 +0.00(+0.24%)
Aug 22, 2016 0.2000 0.2095 0.1930 0.2095 135,760 +0.01(+4.75%)
Aug 19, 2016 0.1872 0.2000 0.1872 0.2000 1,200 +0.00(+1.49%)
Aug 18, 2016 0.1971 0.1971 0.1971 0.1971 3,000 -0.00(-1.47%)
Aug 17, 2016 0.2000 0.2075 0.1945 0.2000 81,366 +0.01(+6.95%)
Aug 16, 2016 0.1850 0.1894 0.1827 0.1870 68,394 +0.00(+1.08%)
Aug 15, 2016 0.1849 0.1893 0.1700 0.1850 25,093 +0.00(+0.05%)
Aug 12, 2016 0.1700 0.1849 0.1700 0.1849 4,200 +0.00(+0.00%)
Aug 11, 2016 0.1700 0.1849 0.1700 0.1849 800 -0.00(-2.32%)
Aug 10, 2016 0.1893 0.1893 0.1893 0.1893 1,800 -0.00(-0.32%)
Aug 09, 2016 0.1900 0.1900 0.1899 0.1899 13,894 +0.00(+0.00%)
Aug 08, 2016 0.1900 0.1900 0.1622 0.1899 1,510 +0.00(+0.00%)
Aug 05, 2016 0.1600 0.1899 0.1600 0.1899 25,100 +0.03(+18.69%)
Aug 04, 2016 0.1810 0.1810 0.1600 0.1600 140,450 -0.02(-11.11%)
Aug 02, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 01, 2016 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
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%)
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.