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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0736 -0.0064 (-8.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Sep 30, 2022 0.0530 0.0740 0.0530 0.0740 55,000 +0.02(+41.49%)
Sep 29, 2022 0.0523 0.0523 0.0523 0.0523 1,000 -0.02(-26.34%)
Sep 28, 2022 0.0580 0.0740 0.0462 0.0710 102,529 +0.00(+0.00%)
Sep 27, 2022 0.0520 0.0710 0.0520 0.0710 16,000 +0.00(+2.90%)
Sep 22, 2022 0.0690 0 +0.01(+15.00%)
Sep 16, 2022 0.0600 0 +0.00(+5.26%)
Sep 14, 2022 0.0570 0 -0.00(-7.92%)
Sep 12, 2022 0.0619 0 -0.01(-11.57%)
Sep 09, 2022 0.0600 0.0700 0.0483 0.0700 140,000 +0.02(+42.86%)
Sep 08, 2022 0.0488 0.0540 0.0488 0.0490 4,366 -0.01(-18.33%)
Sep 07, 2022 0.0580 0.0600 0.0580 0.0600 35,000 +0.00(+5.26%)
Sep 06, 2022 0.0570 0.0570 0.0570 0.0570 22,000 -0.01(-10.94%)
Sep 02, 2022 0.0570 0.0640 0.0570 0.0640 80,150 +0.01(+8.84%)
Sep 01, 2022 0.0585 0.0588 0.0570 0.0588 55,000 -0.00(-6.67%)
Aug 31, 2022 0.0550 0.0640 0.0550 0.0630 80,729 +0.01(+18.87%)
Aug 30, 2022 0.0530 0.0550 0.0530 0.0530 200,000 +0.00(+1.92%)
Aug 29, 2022 0.0520 0.0520 0.0520 0.0520 15,000 +0.00(+0.00%)
Aug 26, 2022 0.0460 0.0520 0.0460 0.0520 42,400 +0.00(+0.00%)
Aug 24, 2022 0.0520 0 -0.01(-10.34%)
Aug 23, 2022 0.0580 0.0580 0.0580 0.0580 2,800 +0.01(+13.73%)
Aug 17, 2022 0.0510 0 +0.00(+2.00%)
Aug 16, 2022 0.0528 0.0528 0.0500 0.0500 43,600 -0.00(-1.96%)
Aug 11, 2022 0.0510 0 -0.00(-6.42%)
Aug 09, 2022 0.0545 0 +0.00(+0.00%)
Aug 08, 2022 0.0580 0.0580 0.0510 0.0545 3,100 -0.00(-5.71%)
Aug 04, 2022 0.0578 0 +0.00(+6.06%)
Aug 01, 2022 0.0545 0 -0.00(-5.71%)
Jul 29, 2022 0.0510 0.0578 0.0510 0.0578 18,025 +0.01(+13.33%)
Jul 28, 2022 0.0510 0.0510 0.0510 0.0510 6,000 -0.01(-12.07%)
Jul 26, 2022 0.0580 0 +0.00(+2.65%)
Jul 22, 2022 0.0565 170 +0.01(+10.78%)
Jul 21, 2022 0.0450 0.0555 0.0450 0.0510 57,415 +0.00(+2.00%)
Jul 20, 2022 0.0510 0.0510 0.0450 0.0500 272,740 -0.01(-12.28%)
Jul 19, 2022 0.0670 0.0700 0.0500 0.0570 372,975 -0.01(-15.05%)
Jul 15, 2022 0.0671 0 -0.01(-7.45%)
Jul 14, 2022 0.0725 0.0725 0.0725 0.0725 2,000 +0.01(+7.89%)
Jul 12, 2022 0.0672 0 -0.01(-13.85%)
Jul 08, 2022 0.0780 0 +0.01(+16.42%)
Jul 07, 2022 0.0670 0.0670 0.0670 0.0670 700 -0.01(-8.22%)
Jul 05, 2022 0.0730 0 -0.01(-7.59%)
Jul 01, 2022 0.0800 0.0800 0.0670 0.0790 55,215 -0.00(-2.47%)
Jun 30, 2022 0.0810 0.0810 0.0680 0.0810 1,130 +0.00(+2.53%)
Jun 29, 2022 0.0790 0.0790 0.0790 0.0790 25,000 +0.00(+0.00%)
Jun 28, 2022 0.0790 0.0790 0.0790 0.0790 100 -0.00(-1.25%)
Jun 21, 2022 0.0800 0 +0.00(+2.17%)
Jun 17, 2022 0.0780 0.0783 0.0720 0.0783 23,643 -0.00(-3.33%)
Jun 16, 2022 0.0810 0.0810 0.0782 0.0810 4,975 +0.01(+12.34%)
Jun 14, 2022 0.0721 0 -0.01(-16.16%)
Jun 10, 2022 0.0860 0 +0.01(+19.44%)
Jun 08, 2022 0.0720 0 -0.01(-11.11%)
Jun 03, 2022 0.0810 0 -0.01(-8.99%)
May 31, 2022 0.0890 0 +0.01(+9.88%)
May 26, 2022 0.0810 0 +0.01(+6.58%)
May 25, 2022 0.0760 0.0760 0.0760 0.0760 5,000 -0.00(-3.18%)
May 24, 2022 0.0785 0.0785 0.0785 0.0785 225 -0.01(-15.50%)
May 20, 2022 0.0929 0 +0.00(+0.11%)
May 19, 2022 0.0772 0.0928 0.0770 0.0928 3,600 -0.00(-2.21%)
May 05, 2022 0.0949 0 +0.01(+18.18%)
May 03, 2022 0.0803 0 -0.01(-15.47%)
Apr 29, 2022 0.0950 0 +0.02(+21.79%)
Apr 28, 2022 0.0881 0.0881 0.0780 0.0780 10,000 +0.00(+0.00%)
Apr 25, 2022 0.0780 0 -0.02(-19.50%)
Apr 22, 2022 0.0810 0.0969 0.0810 0.0969 10,000 -0.00(-0.51%)
Apr 18, 2022 0.0974 0 +0.00(+0.00%)
Apr 14, 2022 0.0780 0.0974 0.0780 0.0974 3,500 +0.00(+0.00%)
Apr 13, 2022 0.0813 0.0974 0.0813 0.0974 1,200 +0.00(+0.41%)
Apr 06, 2022 0.0970 0 +0.02(+19.75%)
Apr 05, 2022 0.0812 0.0812 0.0810 0.0810 25,000 -0.02(-17.01%)
Apr 01, 2022 0.0976 0 -0.00(-0.71%)
Mar 28, 2022 0.0983 0 -0.00(-0.71%)
Mar 24, 2022 0.0990 0 +0.02(+21.32%)
Mar 23, 2022 0.0976 0.0976 0.0816 0.0816 2,500 +0.00(+0.74%)
Mar 22, 2022 0.0810 0.0810 0.0810 0.0810 1,000 -0.02(-17.35%)
Mar 21, 2022 0.0810 0.0980 0.0810 0.0980 2,000 +0.00(+0.41%)
Mar 17, 2022 0.0976 0 +0.00(+4.39%)
Mar 09, 2022 0.0935 0 -0.00(-4.00%)
Mar 08, 2022 0.0851 0.0974 0.0850 0.0974 14,301 -0.00(-0.31%)
Mar 07, 2022 0.0851 0.0977 0.0851 0.0977 3,018 +0.00(+0.00%)
Mar 04, 2022 0.0853 0.0977 0.0850 0.0977 47,336 +0.00(+0.00%)
Mar 03, 2022 0.0977 0.0977 0.0977 0.0977 101 +0.00(+0.10%)
Mar 02, 2022 0.0900 0.0976 0.0900 0.0976 21,049 +0.01(+12.57%)
Mar 01, 2022 0.0867 0.0867 0.0867 0.0867 10,000 -0.01(-10.99%)
Feb 25, 2022 0.0974 1 +0.01(+12.08%)
Feb 24, 2022 0.0869 0.0869 0.0869 0.0869 1,100 -0.01(-10.78%)
Feb 23, 2022 0.0923 0.0974 0.0923 0.0974 6,520 +0.01(+12.21%)
Feb 22, 2022 0.0868 0.0868 0.0868 0.0868 12,500 -0.01(-5.96%)
Feb 18, 2022 0.0923 0 +0.01(+6.09%)
Feb 17, 2022 0.0870 0.0870 0.0870 0.0870 444 +0.00(+0.23%)
Feb 16, 2022 0.0868 0.0868 0.0868 0.0868 100 -0.00(-1.70%)
Feb 15, 2022 0.0872 0.0884 0.0868 0.0883 15,045 -0.00(-5.05%)
Feb 14, 2022 0.0930 0.0930 0.0930 0.0930 5,000 +0.01(+6.53%)
Feb 10, 2022 0.0873 0 +0.00(+0.23%)
Feb 09, 2022 0.0871 0.0871 0.0871 0.0871 800 +0.00(+0.46%)
Feb 07, 2022 0.0867 0 +0.00(+0.00%)
Feb 04, 2022 0.0884 0.0900 0.0867 0.0867 50,000 -0.01(-13.30%)
Feb 01, 2022 0.1000 0 +0.00(+0.00%)
Jan 31, 2022 0.0867 0.1000 0.0850 0.1000 72,650 +0.01(+11.11%)
Jan 28, 2022 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-10.00%)
Jan 26, 2022 0.1000 0 +0.00(+4.28%)
Jan 24, 2022 0.0959 0 +0.00(+2.79%)
Jan 21, 2022 0.0933 0.0933 0.0933 0.0933 500 -0.01(-6.42%)
Jan 18, 2022 0.0997 0 +0.00(+0.00%)
Jan 14, 2022 0.0997 0 +0.01(+16.88%)
Jan 13, 2022 0.0821 0.0999 0.0821 0.0853 7,595 -0.00(-1.50%)
Jan 11, 2022 0.0866 0 -0.01(-9.32%)
Jan 06, 2022 0.0955 0.0955 0.0955 0 -0.01(-8.17%)
Dec 31, 2021 0.1040 0.1040 0.1040 45 +0.02(+26.52%)
Dec 30, 2021 0.0870 0.1039 0.0822 0.0822 54,650 -0.03(-23.82%)
Dec 29, 2021 0.1079 0.1079 0.1079 0.1079 5,000 +0.02(+23.74%)
Dec 28, 2021 0.0872 0.0872 0.0872 0.0872 1,000 +0.00(+0.23%)
Dec 27, 2021 0.0873 0.0875 0.0870 0.0870 39,900 -0.00(-0.34%)
Dec 21, 2021 0.0873 0.0873 0.0873 0 -0.01(-10.00%)
Dec 20, 2021 0.1020 0.1020 0.0970 0.0970 94,900 -0.01(-10.52%)
Dec 17, 2021 0.1001 0.1084 0.0990 0.1084 64,814 +0.01(+8.51%)
Dec 16, 2021 0.0999 0.0999 0.0999 0.0999 4,500 +0.00(+2.15%)
Dec 14, 2021 0.0978 0.0978 0.0978 0 +0.01(+11.14%)
Dec 13, 2021 0.0977 0.0977 0.0880 0.0880 3,250 -0.00(-2.33%)
Dec 10, 2021 0.0901 0.0901 0.0901 0.0901 2,000 -0.02(-16.96%)
Dec 09, 2021 0.0910 0.1089 0.0900 0.1085 162,122 +0.02(+19.10%)
Dec 08, 2021 0.1099 0.1099 0.0911 0.0911 8,733 -0.01(-13.16%)
Dec 07, 2021 0.1049 0.1049 0.1049 0.1049 800 -0.00(-0.10%)
Dec 03, 2021 0.1050 0.1050 0.1050 10 +0.00(+0.00%)
Dec 02, 2021 0.1050 0.1050 0.1050 0.1050 16,400 -0.00(-4.20%)
Dec 01, 2021 0.1050 0.1096 0.1050 0.1096 15,500 +0.00(+1.95%)
Nov 30, 2021 0.1075 0.1075 0.1075 0.1075 2,000 +0.00(+0.00%)
Nov 29, 2021 0.1075 0.1075 0.1075 0.1075 2,318 +0.00(+2.38%)
Nov 24, 2021 0.1050 0.1050 0.1050 0 +0.00(+1.94%)
Nov 23, 2021 0.1070 0.1085 0.1021 0.1030 167,331 -0.01(-6.28%)
Nov 22, 2021 0.1098 0.1099 0.1098 0.1099 10,009 +0.00(+0.00%)
Nov 19, 2021 0.1070 0.1099 0.1070 0.1099 11,940 -0.00(-0.09%)
Nov 18, 2021 0.1185 0.1185 0.1100 0.1100 98,700 -0.01(-7.25%)
Nov 17, 2021 0.1191 0.1233 0.1186 0.1186 28,000 -0.00(-0.42%)
Nov 16, 2021 0.1233 0.1233 0.1191 0.1191 10,000 +0.00(+0.00%)
Nov 15, 2021 0.1199 0.1239 0.1190 0.1191 85,331 +0.00(+1.71%)
Nov 12, 2021 0.1155 0.1172 0.1100 0.1171 62,981 +0.00(+0.43%)
Nov 11, 2021 0.1144 0.1167 0.1144 0.1166 5,700 +0.00(+1.39%)
Nov 09, 2021 0.1197 0.1197 0.1100 0.1150 34,440 +0.01(+9.52%)
Nov 08, 2021 0.1145 0.1145 0.1050 0.1050 10,400 -0.01(-4.55%)
Nov 05, 2021 0.1099 0.1246 0.1051 0.1100 430,094 +0.00(+0.00%)
Nov 02, 2021 0.1100 0.1100 0.1100 10 -0.01(-5.17%)
Nov 01, 2021 0.1080 0.1350 0.1051 0.1160 99,676 -0.01(-10.77%)
Oct 29, 2021 0.1300 0.1300 0.1300 0.1300 10,008 +0.01(+10.64%)
Oct 28, 2021 0.1151 0.1200 0.1075 0.1175 17,710 -0.00(-2.08%)
Oct 27, 2021 0.1225 0.1225 0.1200 0.1200 70,013 -0.01(-7.69%)
Oct 26, 2021 0.1151 0.1300 0.1300 19,925 +0.00(+0.08%)
Oct 25, 2021 0.1225 0.1300 0.1225 0.1299 16,991 +0.00(+3.10%)
Oct 22, 2021 0.1072 0.1400 0.1072 0.1260 78,600 +0.02(+15.17%)
Oct 21, 2021 0.1125 0.1125 0.1020 0.1094 61,354 +0.00(+0.83%)
Oct 20, 2021 0.1083 0.1100 0.1083 0.1085 18,290 +0.00(+2.26%)
Oct 19, 2021 0.1265 0.1290 0.1061 0.1061 167,826 -0.03(-22.55%)
Oct 18, 2021 0.1014 0.1370 0.1014 0.1370 9,494 +0.02(+14.17%)
Oct 14, 2021 0.1200 0.1200 0.1200 23 -0.01(-4.00%)
Oct 13, 2021 0.1250 0.1250 0.1250 0.1250 16,015 +0.01(+4.17%)
Oct 11, 2021 0.1200 0.1200 0.1200 22 +0.00(+0.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+13.21%)
Oct 07, 2021 0.1099 0.1200 0.1060 0.1060 53,273 -0.00(-3.64%)
Oct 05, 2021 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Oct 04, 2021 0.1060 0.1060 0.1060 0.1060 2,500 -0.00(-1.85%)
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.