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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0762 +0.0062 (+8.86%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 8, 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, 2015 0.2200 0.2200 0.2075 0.2200 10,300 +0.01(+4.76%)
Sep 29, 2015 0.2400 0.2400 0.2100 0.2100 22,630 -0.04(-16.00%)
Sep 25, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 24, 2015 0.2350 0.2500 0.2350 0.2450 5,600 -0.01(-2.00%)
Sep 23, 2015 0.2450 0.2500 0.2450 0.2500 19,020 +0.01(+2.04%)
Sep 22, 2015 0.2480 0.2500 0.2450 0.2450 80,200 -0.01(-2.00%)
Sep 21, 2015 0.2400 0.2500 0.2400 0.2500 91,433 +0.01(+4.17%)
Sep 18, 2015 0.2300 0.2400 0.2300 0.2400 124,212 +0.00(+1.10%)
Sep 17, 2015 0.2200 0.2400 0.2200 0.2374 78,600 +0.02(+7.91%)
Sep 16, 2015 0.2200 0.2400 0.2060 0.2200 43,922 +0.00(+0.00%)
Sep 15, 2015 0.2060 0.2200 0.2060 0.2200 2,300 +0.01(+4.76%)
Sep 14, 2015 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 11, 2015 0.2100 0.2100 0.2100 0.2100 52,000 +0.00(+0.00%)
Sep 10, 2015 0.2100 0.2100 0.2100 0.2100 5,125 +0.00(+0.00%)
Sep 08, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.96%)
Sep 04, 2015 0.2080 0.2080 0.2080 0 +0.01(+4.00%)
Sep 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+2.04%)
Sep 01, 2015 0.1960 0.1960 0.1960 0.1960 2,500 +0.00(+0.00%)
Aug 31, 2015 0.1960 0.1960 0.1960 0.1960 28,210 +0.00(+0.51%)
Aug 27, 2015 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Aug 26, 2015 0.2045 0.2100 0.1950 0.2100 45,696 +0.01(+3.70%)
Aug 25, 2015 0.2000 0.2045 0.1940 0.2025 36,539 +0.01(+4.38%)
Aug 24, 2015 0.2000 0.1940 0.1940 10,501 +0.00(+0.00%)
Aug 21, 2015 0.1940 0.2000 0.1940 0.1940 18,143 -0.01(-4.90%)
Aug 20, 2015 0.2000 0.2050 0.1920 0.2040 125,100 -0.00(-0.49%)
Aug 19, 2015 0.1950 0.2050 0.1940 0.2050 69,843 +0.01(+5.13%)
Aug 18, 2015 0.2000 0.2100 0.1860 0.1950 172,676 -0.00(-1.52%)
Aug 17, 2015 0.1980 0.1980 0.1820 0.1980 9,750 +0.03(+14.45%)
Aug 14, 2015 0.1940 0.2000 0.1650 0.1730 87,050 -0.02(-10.82%)
Aug 13, 2015 0.1940 0.1940 0.1940 0.1940 1,500 +0.00(+0.00%)
Aug 12, 2015 0.1940 0.1940 0.1940 0.1940 500 +0.00(+0.00%)
Aug 11, 2015 0.1900 0.1940 0.1800 0.1940 6,650 +0.01(+4.92%)
Aug 10, 2015 0.1700 0.1850 0.1700 0.1849 22,064 +0.02(+11.12%)
Aug 07, 2015 0.1700 0.1700 0.1664 0.1664 3,000 -0.01(-7.04%)
Aug 05, 2015 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Aug 03, 2015 0.1790 0.1790 0.1790 0 +0.01(+5.29%)
Jul 31, 2015 0.1652 0.1700 0.1601 0.1700 48,732 -0.01(-5.56%)
Jul 30, 2015 0.1800 0.1800 0.1700 0.1800 17,000 +0.00(+0.00%)
Jul 28, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.02%)
Jul 27, 2015 0.1685 0.1800 0.1651 0.1651 31,250 -0.01(-8.23%)
Jul 22, 2015 0.1799 0.1799 0.1799 0 -0.01(-7.22%)
Jul 21, 2015 0.1800 0.1940 0.1699 0.1939 36,869 -0.00(-0.05%)
Jul 20, 2015 0.1949 0.1949 0.1600 0.1940 52,505 -0.00(-0.46%)
Jul 17, 2015 0.1802 0.1949 0.1802 0.1949 2,080 +0.00(+0.00%)
Jul 16, 2015 0.1949 0.1949 0.1802 0.1949 33,817 +0.00(+0.00%)
Jul 15, 2015 0.1803 0.1949 0.1803 0.1949 6,064 +0.00(+0.00%)
Jul 14, 2015 0.1949 0.1949 0.1802 0.1949 3,000 +0.01(+7.03%)
Jul 13, 2015 0.1900 0.1949 0.1821 0.1821 30,711 -0.01(-4.16%)
Jul 10, 2015 0.1600 0.1949 0.1600 0.1900 45,900 +0.02(+11.83%)
Jul 09, 2015 0.1600 0.1699 0.1600 0.1699 3,873 +0.00(+0.00%)
Jul 08, 2015 0.1699 0.1699 0.1699 0.1699 550 +0.00(+0.00%)
Jul 07, 2015 0.1600 0.1699 0.1600 0.1699 3,500 +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.