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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0764 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 9, 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 31, 2016 0.2011 0.2011 0.2011 2 +0.00(+0.00%)
May 27, 2016 0.2011 0.2011 0.2011 0 -0.01(-6.03%)
May 26, 2016 0.2140 0.2300 0.2140 0.2140 12,500 +0.00(+0.00%)
May 25, 2016 0.2140 0.2140 0.2140 0.2140 500 +0.00(+0.00%)
May 24, 2016 0.2140 0.2140 0.2140 0.2140 13,000 -0.02(-6.96%)
May 23, 2016 0.2320 0.2320 0.2141 0.2300 7,287 -0.01(-2.60%)
May 20, 2016 0.2320 0.2361 0.2320 0.2361 4,700 -0.00(-1.61%)
May 19, 2016 0.2320 0.2450 0.2320 0.2400 13,400 +0.01(+3.45%)
May 18, 2016 0.2400 0.2462 0.2320 0.2320 26,999 -0.01(-3.33%)
May 17, 2016 0.2315 0.2450 0.2300 0.2400 12,618 +0.02(+9.09%)
May 16, 2016 0.2010 0.2450 0.2010 0.2200 21,608 -0.02(-8.33%)
May 13, 2016 0.2500 0.2500 0.2400 0.2400 6,400 +0.02(+11.63%)
May 12, 2016 0.2100 0.2150 0.2100 0.2150 1,000 +0.01(+2.38%)
May 11, 2016 0.2010 0.2100 0.2010 0.2100 17,179 +0.01(+5.00%)
May 10, 2016 0.2100 0.2100 0.2000 0.2000 50,196 -0.01(-4.53%)
May 09, 2016 0.2099 0.2199 0.2050 0.2095 183,530 -0.00(-0.19%)
May 06, 2016 0.2100 0.2300 0.2081 0.2099 37,567 -0.02(-8.74%)
May 05, 2016 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
May 04, 2016 0.2390 0.2390 0.2100 0.2100 17,339 -0.02(-8.70%)
May 03, 2016 0.2300 0.2323 0.2299 0.2300 16,370 +0.00(+0.00%)
May 02, 2016 0.2380 0.2380 0.2246 0.2300 15,450 -0.01(-3.36%)
Apr 29, 2016 0.2300 0.2399 0.2000 0.2380 142,510 -0.00(-0.83%)
Apr 28, 2016 0.2526 0.2526 0.2300 0.2400 45,938 -0.01(-5.31%)
Apr 27, 2016 0.2500 0.2535 0.2500 0.2535 12,000 -0.01(-2.52%)
Apr 26, 2016 0.2700 0.2700 0.2500 0.2600 17,092 -0.01(-3.70%)
Apr 25, 2016 0.2700 0.2700 0.2500 0.2700 65,973 +0.01(+4.31%)
Apr 22, 2016 0.2700 0.2700 0.2577 0.2589 41,750 -0.01(-2.32%)
Apr 21, 2016 0.2500 0.2650 0.2450 0.2650 125,804 +0.02(+6.00%)
Apr 20, 2016 0.2325 0.2600 0.2325 0.2500 167,847 -0.02(-5.66%)
Apr 19, 2016 0.2480 0.2650 0.2470 0.2650 206,448 +0.02(+6.85%)
Apr 18, 2016 0.2240 0.2700 0.2200 0.2480 528,776 +0.04(+18.10%)
Apr 15, 2016 0.2000 0.2300 0.2000 0.2100 1,039,860 +0.02(+10.53%)
Apr 14, 2016 0.1777 0.1900 0.1777 0.1900 73,072 +0.01(+6.92%)
Apr 13, 2016 0.1800 0.1850 0.1773 0.1777 56,100 +0.00(+0.00%)
Apr 12, 2016 0.1450 0.1777 0.1439 0.1777 59,800 +0.03(+23.40%)
Apr 11, 2016 0.1500 0.1520 0.1301 0.1440 147,229 -0.01(-4.00%)
Apr 08, 2016 0.1600 0.1600 0.1500 0.1500 7,000 +0.00(+0.00%)
Apr 07, 2016 0.1500 0.1500 0.1500 0.1500 86,071 +0.01(+7.14%)
Apr 06, 2016 0.1450 0.1450 0.1390 0.1400 26,579 -0.01(-5.23%)
Apr 05, 2016 0.1550 0.1590 0.1477 0.1477 50,554 -0.02(-12.07%)
Apr 01, 2016 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Mar 31, 2016 0.1600 0.1680 0.1550 0.1680 7,109 +0.01(+5.00%)
Mar 30, 2016 0.1600 0.1600 0.1600 0.1600 27,454 -0.01(-5.88%)
Mar 29, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Mar 28, 2016 0.1700 0.1700 0.1500 0.1600 19,106 -0.00(-2.38%)
Mar 24, 2016 0.1639 0.1639 0.1639 0 +0.00(+3.08%)
Mar 23, 2016 0.1521 0.1590 0.1500 0.1590 30,368 +0.01(+3.92%)
Mar 22, 2016 0.1530 0.1530 0.1530 0.1530 4,300 -0.00(-0.65%)
Mar 21, 2016 0.1540 0.1800 0.1540 0.1540 28,816 -0.00(-0.65%)
Mar 18, 2016 0.1550 0.1550 0.1550 0.1550 108 -0.02(-13.89%)
Mar 17, 2016 0.1601 0.1809 0.1577 0.1800 86,209 +0.01(+5.88%)
Mar 16, 2016 0.1950 0.1996 0.1700 0.1700 78,084 -0.03(-14.83%)
Mar 14, 2016 0.1996 0.1996 0.1996 0 +0.02(+10.89%)
Mar 11, 2016 0.1750 0.1800 0.1750 0.1800 3,400 +0.00(+2.80%)
Mar 10, 2016 0.1996 0.1996 0.1750 0.1751 11,500 -0.00(-2.72%)
Mar 09, 2016 0.1900 0.1900 0.1800 0.1800 17,900 -0.02(-9.09%)
Mar 07, 2016 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Mar 03, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 02, 2016 0.1999 0.2000 0.1805 0.2000 23,497 +0.02(+9.89%)
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.