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 UNCHANGED
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 (%)
Feb 27, 2015 0.2010 0.2010 0.2010 0.2010 5,700 +0.00(+0.00%)
Feb 26, 2015 0.2150 0.2150 0.1900 0.2010 291,275 -0.01(-6.51%)
Feb 25, 2015 0.2195 0.2195 0.1901 0.2150 12,285 -0.00(-2.23%)
Feb 24, 2015 0.2044 0.2199 0.2044 0.2199 1,000 +0.02(+8.65%)
Feb 23, 2015 0.1900 0.2024 0.1900 0.2024 17,200 -0.00(-0.98%)
Feb 20, 2015 0.2044 0.2044 0.2044 0.2044 500 -0.01(-2.62%)
Feb 19, 2015 0.2001 0.2099 0.1900 0.2099 72,989 -0.01(-4.59%)
Feb 18, 2015 0.2200 0.2200 0.1953 0.2200 5,470 +0.01(+4.76%)
Feb 17, 2015 0.2200 0.2200 0.2100 0.2100 94,077 -0.01(-4.11%)
Feb 13, 2015 0.2190 0.2190 0.2190 0 -0.00(-0.23%)
Feb 12, 2015 0.1931 0.2200 0.1931 0.2195 40,950 +0.00(+2.14%)
Feb 11, 2015 0.2150 0.2150 0.1931 0.2149 8,189 +0.01(+2.38%)
Feb 10, 2015 0.1930 0.2199 0.1930 0.2099 56,350 +0.01(+4.95%)
Feb 09, 2015 0.2200 0.2270 0.2000 0.2000 189,673 -0.03(-12.28%)
Feb 06, 2015 0.2116 0.2280 0.2115 0.2280 57,000 +0.02(+8.06%)
Feb 05, 2015 0.1971 0.2110 0.1971 0.2110 1,223 +0.00(+0.05%)
Feb 04, 2015 0.2117 0.2117 0.2109 0.2109 1,000 +0.00(+0.48%)
Feb 03, 2015 0.2168 0.2168 0.1971 0.2099 2,500 -0.01(-3.67%)
Feb 02, 2015 0.2300 0.2300 0.1999 0.2179 82,570 -0.01(-5.26%)
Jan 30, 2015 0.2300 0.2300 0.2200 0.2300 247,215 +0.01(+4.55%)
Jan 29, 2015 0.2093 0.2200 0.2093 0.2200 62,500 +0.01(+5.01%)
Jan 28, 2015 0.2092 0.2095 0.1950 0.2095 10,600 +0.00(+0.10%)
Jan 27, 2015 0.2098 0.2098 0.1950 0.2093 9,700 -0.00(-2.15%)
Jan 26, 2015 0.2190 0.2190 0.1951 0.2139 6,600 -0.01(-2.33%)
Jan 23, 2015 0.2190 0.2190 0.2001 0.2190 7,200 +0.00(+0.00%)
Jan 22, 2015 0.2190 0.2190 0.2004 0.2190 47,660 +0.00(+0.00%)
Jan 21, 2015 0.2190 0.2190 0.2190 0.2190 6,999 +0.01(+4.29%)
Jan 20, 2015 0.2000 0.2190 0.2000 0.2100 86,646 -0.00(-1.41%)
Jan 16, 2015 0.2130 0.2130 0.2130 0 +0.00(+1.43%)
Jan 15, 2015 0.2200 0.2200 0.1953 0.2100 47,150 -0.00(-0.43%)
Jan 14, 2015 0.2000 0.2109 0.1950 0.2109 126,487 +0.00(+0.43%)
Jan 13, 2015 0.2100 0 -0.00(-0.38%)
Jan 12, 2015 0.2299 0.2000 0.2108 346,612 -0.02(-8.31%)
Jan 09, 2015 0.2314 0.2314 0.2220 0.2299 39,673 +0.00(+0.00%)
Jan 08, 2015 0.2350 0.2490 0.1900 0.2299 175,573 -0.02(-6.16%)
Jan 07, 2015 0.2400 0.2490 0.2350 0.2450 86,090 -0.00(-1.61%)
Jan 06, 2015 0.2470 0.2490 0.2350 0.2490 40,250 +0.00(+0.00%)
Jan 05, 2015 0.2300 0.2490 0.2212 0.2490 125,254 +0.02(+7.33%)
Jan 02, 2015 0.2470 0.2490 0.2320 0.2320 79,356 -0.01(-6.07%)
Dec 31, 2014 0.2470 0.2470 0.2470 0 +0.03(+12.27%)
Dec 30, 2014 0.2200 0.2200 0.2100 0.2200 11,025 +0.00(+0.00%)
Dec 29, 2014 0.2200 0.2200 0.2000 0.2200 152,624 +0.00(+0.00%)
Dec 26, 2014 0.2080 0.2200 0.2000 0.2200 163,987 +0.02(+10.28%)
Dec 24, 2014 0.1995 0.1995 0.1995 0 +0.00(+0.25%)
Dec 23, 2014 0.1990 0.1990 0.1850 0.1990 80,370 +0.00(+0.00%)
Dec 22, 2014 0.2250 0.2250 0.1800 0.1990 223,453 +0.00(+2.05%)
Dec 19, 2014 0.1780 0.1990 0.1700 0.1950 220,309 +0.02(+10.17%)
Dec 18, 2014 0.1401 0.1780 0.1401 0.1770 78,150 +0.01(+7.27%)
Dec 17, 2014 0.1550 0.1650 0.1525 0.1650 34,500 +0.02(+12.24%)
Dec 16, 2014 0.1500 0.1470 56,000 +0.01(+5.00%)
Dec 15, 2014 0.1050 0.1400 0.1050 0.1400 65,461 +0.00(+2.19%)
Dec 11, 2014 0.1370 0.1370 0.1370 0 -0.00(-1.44%)
Dec 10, 2014 0.1390 0.1390 0.1388 0.1390 4,500 +0.00(+2.96%)
Dec 09, 2014 0.1200 0.1390 0.1200 0.1350 67,522 +0.02(+12.50%)
Dec 08, 2014 0.1000 0.1200 0.1000 0.1200 47,012 +0.02(+20.00%)
Dec 05, 2014 0.1000 0.1000 0.1000 0.1000 1,259 +0.00(+0.00%)
Dec 04, 2014 0.1011 0.1011 0.1000 0.1000 52,000 -0.01(-8.17%)
Dec 03, 2014 0.1085 0.1089 0.1085 0.1089 18,819 +0.00(+0.37%)
Dec 02, 2014 0.1085 0.1085 0.1010 0.1085 6,880 +0.00(+0.46%)
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.