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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0687 -0.0077 (-10.08%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 13, 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 (%)
May 28, 2021 0.1497 0.1497 0.1400 0.1400 2,000 -0.01(-6.48%)
May 27, 2021 0.1393 0.1500 0.1393 0.1497 43,000 +0.00(+0.81%)
May 26, 2021 0.1257 0.1497 0.1257 0.1485 40,919 +0.02(+18.14%)
May 25, 2021 0.1257 0.1257 0.1257 0.1257 1,038 -0.01(-4.56%)
May 24, 2021 0.1424 0.1500 0.1257 0.1317 155,015 -0.01(-7.58%)
May 21, 2021 0.1350 0.1450 0.1350 0.1425 3,400 -0.00(-0.35%)
May 20, 2021 0.1494 0.1497 0.1357 0.1430 10,010 +0.00(+0.00%)
May 19, 2021 0.1427 0.1497 0.1357 0.1430 21,490 +0.01(+5.38%)
May 18, 2021 0.1427 0.1427 0.1357 0.1357 4,823 -0.00(-0.51%)
May 17, 2021 0.1364 0.1364 0.1364 0.1364 3,000 -0.01(-9.07%)
May 12, 2021 0.1500 0.1500 0.1500 25 +0.00(+0.07%)
May 11, 2021 0.1499 0.1499 0.1499 0.1499 650 +0.01(+10.38%)
May 10, 2021 0.1358 0.1421 0.1358 0.1358 11,946 -0.02(-15.12%)
May 07, 2021 0.1362 0.1600 0.1357 0.1600 70,479 +0.01(+8.70%)
May 06, 2021 0.1357 0.1472 0.1357 0.1472 31,420 +0.01(+7.05%)
May 04, 2021 0.1375 0.1375 0.1375 0 -0.00(-3.51%)
May 03, 2021 0.1425 0.1425 0.1425 0.1425 2,501 -0.00(-0.35%)
Apr 30, 2021 0.1515 0.1515 0.1430 0.1430 12,900 -0.01(-9.38%)
Apr 29, 2021 0.1410 0.1640 0.1410 0.1578 55,000 +0.01(+4.99%)
Apr 28, 2021 0.1690 0.1690 0.1415 0.1503 83,808 -0.01(-5.77%)
Apr 27, 2021 0.1581 0.1740 0.1500 0.1595 45,432 -0.00(-1.60%)
Apr 26, 2021 0.1551 0.1690 0.1550 0.1621 44,773 +0.01(+6.57%)
Apr 23, 2021 0.1426 0.1790 0.1351 0.1521 164,600 -0.01(-7.82%)
Apr 22, 2021 0.1650 0.1650 0.1440 0.1650 20,900 +0.00(+0.00%)
Apr 21, 2021 0.1405 0.1650 0.1153 0.1650 93,234 +0.02(+17.44%)
Apr 20, 2021 0.1500 0.1590 0.1120 0.1405 215,764 -0.02(-10.51%)
Apr 19, 2021 0.1313 0.1570 0.1313 0.1570 197,350 +0.02(+18.76%)
Apr 16, 2021 0.1045 0.1322 0.1030 0.1322 54,600 +0.01(+7.48%)
Apr 15, 2021 0.1010 0.1255 0.1010 0.1230 167,854 +0.01(+12.23%)
Apr 14, 2021 0.1096 0.1096 0.1096 0.1096 2,000 +0.01(+7.24%)
Apr 13, 2021 0.1015 0.1022 0.1015 0.1022 3,105 -0.00(-3.49%)
Apr 12, 2021 0.1166 0.1166 0.1030 0.1059 11,200 -0.00(-1.94%)
Apr 09, 2021 0.1055 0.1080 0.1055 0.1080 5,000 +0.00(+2.86%)
Apr 08, 2021 0.1109 0.1109 0.1050 0.1050 30,990 -0.01(-10.18%)
Apr 06, 2021 0.1169 0.1169 0.1169 0 -0.00(-2.50%)
Apr 05, 2021 0.1199 0.1199 0.1199 0.1199 140 -0.00(-0.08%)
Mar 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.84%)
Mar 30, 2021 0.1030 0.1190 0.1030 0.1190 2,600 +0.01(+11.01%)
Mar 29, 2021 0.1074 0.1074 0.1072 0.1072 1,147 -0.01(-4.54%)
Mar 25, 2021 0.1123 0.1123 0.1123 0 +0.01(+9.03%)
Mar 24, 2021 0.1030 0.1030 0.1030 0.1030 2,483 +0.00(+0.00%)
Mar 23, 2021 0.1030 0.1030 0.1030 50 +0.00(+0.00%)
Mar 22, 2021 0.1020 0.1030 0.1020 0.1030 18,055 -0.01(-4.63%)
Mar 19, 2021 0.1030 0.1080 0.1020 0.1080 48,000 +0.00(+4.75%)
Mar 18, 2021 0.1130 0.1180 0.1018 0.1031 225,338 -0.01(-8.76%)
Mar 17, 2021 0.1159 0.1159 0.1011 0.1130 83,505 -0.00(-3.99%)
Mar 16, 2021 0.1101 0.1177 0.1100 0.1177 18,393 -0.00(-3.52%)
Mar 15, 2021 0.1160 0.1220 0.1100 0.1220 50,260 +0.01(+10.91%)
Mar 12, 2021 0.1100 0.1100 0.1010 0.1100 24,700 +0.01(+8.70%)
Mar 11, 2021 0.1103 0.1175 0.1012 0.1012 53,225 -0.00(-0.98%)
Mar 10, 2021 0.1103 0.1181 0.1022 0.1022 45,701 -0.01(-7.09%)
Mar 09, 2021 0.1100 0.1100 0.1100 0.1100 23,430 +0.00(+1.38%)
Mar 08, 2021 0.1068 0.1085 0.1050 0.1085 48,815 -0.01(-11.07%)
Mar 05, 2021 0.1050 0.1389 0.1050 0.1220 77,100 +0.02(+18.45%)
Mar 04, 2021 0.1137 0.1137 0.1030 0.1030 43,550 -0.01(-4.72%)
Mar 03, 2021 0.1143 0.1143 0.1081 0.1081 197,400 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1300 0.1080 0.1081 198,596 -0.01(-9.84%)
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.