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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0751 -0.0019 (-2.47%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 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, 2017 0.1550 0.1600 0.1550 0.1600 52,220 +0.02(+12.28%)
Aug 30, 2017 0.1425 0.1430 0.1420 0.1425 61,933 +0.00(+1.79%)
Aug 29, 2017 0.1400 0.1400 0.1400 0.1400 3,575 +0.00(+0.00%)
Aug 28, 2017 0.1543 0.1549 0.1400 0.1400 95,600 -0.02(-11.34%)
Aug 25, 2017 0.1425 0.1579 0.1360 0.1579 208,028 +0.01(+7.41%)
Aug 24, 2017 0.1525 0.1525 0.1425 0.1470 112,435 -0.01(-5.47%)
Aug 23, 2017 0.1600 0.1600 0.1555 0.1555 55,000 -0.01(-6.33%)
Aug 22, 2017 0.1557 0.1670 0.1504 0.1660 55,000 +0.01(+8.36%)
Aug 21, 2017 0.1520 0.1540 0.1520 0.1532 51,120 -0.00(-0.52%)
Aug 18, 2017 0.1440 0.1550 0.1420 0.1540 62,043 +0.00(+2.74%)
Aug 17, 2017 0.1477 0.1499 0.1420 0.1499 132,600 +0.00(+1.97%)
Aug 16, 2017 0.1550 0.1624 0.1470 0.1470 139,665 -0.01(-5.53%)
Aug 15, 2017 0.1598 0.1700 0.1556 0.1556 43,980 +0.00(+0.39%)
Aug 14, 2017 0.1600 0.1729 0.1500 0.1550 139,543 -0.01(-3.13%)
Aug 11, 2017 0.1655 0.1700 0.1600 0.1600 201,738 -0.02(-11.11%)
Aug 10, 2017 0.1660 0.1800 0.1660 0.1800 15,230 +0.01(+7.14%)
Aug 09, 2017 0.1692 0.1700 0.1680 0.1680 52,500 -0.00(-2.55%)
Aug 08, 2017 0.1680 0.1749 0.1655 0.1724 39,700 +0.01(+4.42%)
Aug 07, 2017 0.1735 0.1735 0.1651 0.1651 30,100 -0.01(-4.57%)
Aug 04, 2017 0.1730 0.1730 0.1730 0.1730 650 -0.01(-3.84%)
Aug 03, 2017 0.1705 0.1799 0.1705 0.1799 23,900 +0.01(+4.53%)
Aug 02, 2017 0.1633 0.1840 0.1633 0.1721 69,721 +0.00(+1.24%)
Aug 01, 2017 0.1725 0.1742 0.1700 0.1700 35,060 -0.00(-2.86%)
Jul 31, 2017 0.1725 0.1750 0.1724 0.1750 32,000 +0.00(+1.45%)
Jul 28, 2017 0.1650 0.1875 0.1650 0.1725 66,600 +0.00(+0.00%)
Jul 27, 2017 0.1651 0.1725 0.1650 0.1725 14,800 +0.01(+4.55%)
Jul 26, 2017 0.1750 0.1790 0.1550 0.1650 140,900 -0.01(-6.78%)
Jul 25, 2017 0.1690 0.1875 0.1690 0.1770 40,000 +0.01(+3.51%)
Jul 24, 2017 0.1710 0.1710 0.1600 0.1710 179,055 -0.00(-1.16%)
Jul 21, 2017 0.1812 0.1875 0.1730 0.1730 74,160 -0.01(-7.49%)
Jul 20, 2017 0.1810 0.1885 0.1810 0.1870 136,501 +0.00(+2.19%)
Jul 19, 2017 0.1850 0.1850 0.1830 0.1830 7,700 -0.00(-1.08%)
Jul 18, 2017 0.1850 0.1850 0.1850 0.1850 2,841 +0.00(+0.00%)
Jul 17, 2017 0.1675 0.1850 0.1650 0.1850 146,815 +0.01(+7.25%)
Jul 14, 2017 0.1750 0.1750 0.1675 0.1725 21,500 +0.00(+1.41%)
Jul 13, 2017 0.1675 0.1850 0.1675 0.1701 35,600 +0.00(+0.06%)
Jul 12, 2017 0.1710 0.1710 0.1660 0.1700 148,820 -0.02(-10.05%)
Jul 11, 2017 0.1730 0.1890 0.1680 0.1890 109,100 +0.01(+8.00%)
Jul 10, 2017 0.1759 0.1779 0.1724 0.1750 50,305 -0.02(-7.89%)
Jul 07, 2017 0.1862 0.1900 0.1750 0.1900 126,959 +0.01(+4.28%)
Jul 06, 2017 0.1705 0.1822 0.1700 0.1822 19,648 +0.00(+1.22%)
Jul 05, 2017 0.1795 0.1880 0.1795 0.1800 7,376 +0.01(+5.82%)
Jul 03, 2017 0.1701 0.1701 0.1701 0.1701 4,000 -0.01(-5.50%)
Jun 30, 2017 0.1875 0.1970 0.1726 0.1800 144,400 +0.00(+1.41%)
Jun 29, 2017 0.1825 0.1825 0.1775 0.1775 6,623 -0.00(-1.72%)
Jun 28, 2017 0.1803 0.1806 0.1803 0.1806 34,900 +0.00(+0.06%)
Jun 27, 2017 0.1800 0.1990 0.1775 0.1805 122,305 -0.01(-2.96%)
Jun 26, 2017 0.1780 0.1860 0.1700 0.1860 22,600 +0.01(+4.49%)
Jun 23, 2017 0.1635 0.2000 0.1635 0.1780 17,600 -0.03(-13.17%)
Jun 22, 2017 0.1750 0.2120 0.1750 0.2050 96,795 +0.03(+15.82%)
Jun 21, 2017 0.1760 0.1770 0.1760 0.1770 30,000 -0.00(-1.67%)
Jun 20, 2017 0.1800 0.1820 0.1800 0.1800 40,950 +0.01(+2.86%)
Jun 19, 2017 0.1620 0.1819 0.1620 0.1750 5,200 -0.01(-3.85%)
Jun 16, 2017 0.1709 0.1830 0.1709 0.1820 195,320 +0.01(+6.43%)
Jun 15, 2017 0.1708 0.1710 0.1708 0.1710 3,000 +0.01(+3.64%)
Jun 14, 2017 0.1500 0.1650 0.1500 0.1650 20,100 -0.01(-5.71%)
Jun 13, 2017 0.1650 0.1750 0.1550 0.1750 82,000 +0.00(+0.00%)
Jun 12, 2017 0.1700 0.1750 0.1525 0.1750 166,056 +0.00(+0.00%)
Jun 09, 2017 0.1711 0.1750 0.1700 0.1750 117,511 +0.00(+2.94%)
Jun 08, 2017 0.1701 0.1701 0.1700 0.1700 20,000 -0.01(-6.59%)
Jun 07, 2017 0.1800 0.1820 0.1777 0.1820 36,122 +0.00(+1.11%)
Jun 06, 2017 0.1700 0.1800 0.1700 0.1800 59,571 +0.01(+5.88%)
Jun 05, 2017 0.1790 0.1830 0.1700 0.1700 43,555 +0.00(+0.00%)
Jun 02, 2017 0.1700 0.1700 0.1700 0.1700 9,099 +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.