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 (%)
Aug 30, 2019 0.1700 0.2000 0.1700 0.1900 200,100 +0.01(+5.56%)
Aug 29, 2019 0.1431 0.1800 0.1431 0.1800 39,800 +0.02(+12.78%)
Aug 28, 2019 0.1600 0.1690 0.1432 0.1596 2,700 -0.02(-11.28%)
Aug 26, 2019 0.1799 0.1799 0.1799 0 +0.00(+0.28%)
Aug 23, 2019 0.1432 0.1794 0.1431 0.1794 79,500 +0.01(+7.36%)
Aug 22, 2019 0.1595 0.1784 0.1440 0.1671 107,330 -0.01(-6.33%)
Aug 21, 2019 0.1745 0.1795 0.1436 0.1784 41,085 -0.00(-0.34%)
Aug 20, 2019 0.1425 0.1790 0.1420 0.1790 62,700 +0.00(+0.56%)
Aug 19, 2019 0.1800 0.1800 0.1465 0.1780 63,300 +0.01(+5.01%)
Aug 16, 2019 0.1510 0.1800 0.1510 0.1695 39,500 -0.00(-1.63%)
Aug 15, 2019 0.1612 0.1723 0.1612 0.1723 12,250 +0.00(+0.00%)
Aug 13, 2019 0.1723 0.1723 0.1723 0 +0.00(+1.95%)
Aug 12, 2019 0.1600 0.1690 0.1426 0.1690 571,487 +0.00(+0.00%)
Aug 09, 2019 0.1690 0.1690 0.1637 0.1690 5,000 +0.00(+2.42%)
Aug 08, 2019 0.1600 0.1650 0.1420 0.1650 178,000 +0.00(+0.00%)
Aug 07, 2019 0.1420 0.1650 0.1420 0.1650 10,750 +0.00(+0.00%)
Aug 05, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2019 0.1650 0.1650 0.1550 0.1650 21,500 +0.00(+0.00%)
Jul 30, 2019 0.1650 0.1650 0.1530 0.1650 9,020 -0.00(-1.20%)
Jul 29, 2019 0.1360 0.1670 0.1250 0.1670 74,000 +0.01(+7.19%)
Jul 26, 2019 0.1530 0.1558 0.1330 0.1558 104,000 +0.00(+2.03%)
Jul 25, 2019 0.1500 0.1527 0.1500 0.1527 15,500 -0.00(-0.07%)
Jul 24, 2019 0.1530 0.1530 0.1410 0.1528 26,000 -0.00(-0.07%)
Jul 19, 2019 0.1529 0.1529 0.1529 0 +0.00(+1.93%)
Jul 18, 2019 0.1409 0.1500 0.1409 0.1500 72,987 +0.01(+6.01%)
Jul 17, 2019 0.1320 0.1415 0.1320 0.1415 5,000 -0.00(-1.67%)
Jul 16, 2019 0.1221 0.1490 0.1220 0.1439 50,755 -0.00(-2.77%)
Jul 15, 2019 0.1490 0.1490 0.1300 0.1480 12,500 -0.00(-0.67%)
Jul 12, 2019 0.1420 0.1490 0.1400 0.1490 35,400 +0.00(+2.83%)
Jul 10, 2019 0.1449 0.1449 0.1449 0 -0.00(-1.36%)
Jul 09, 2019 0.1300 0.1469 0.1300 0.1469 5,500 -0.00(-0.07%)
Jul 08, 2019 0.1470 0.1470 0.1470 0.1470 1,700 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1470 0.1400 0.1470 25,400 +0.00(+0.07%)
Jul 03, 2019 0.1400 0.1469 0.1400 0.1469 600 -0.00(-0.07%)
Jul 01, 2019 0.1470 0.1470 0.1470 0 +0.00(+1.94%)
Jun 28, 2019 0.1310 0.1490 0.1210 0.1442 39,400 +0.00(+3.00%)
Jun 27, 2019 0.1212 0.1400 0.1212 0.1400 25,800 +0.00(+0.00%)
Jun 26, 2019 0.1400 0.1400 0.1306 0.1400 50,900 -0.02(-10.03%)
Jun 24, 2019 0.1556 0.1556 0.1556 0 +0.02(+11.22%)
Jun 21, 2019 0.1400 0.1400 0.1327 0.1399 6,500 -0.00(-0.07%)
Jun 20, 2019 0.1255 0.1400 0.1255 0.1400 29,100 +0.00(+0.14%)
Jun 19, 2019 0.1201 0.1398 0.1201 0.1398 5,500 -0.00(-0.07%)
Jun 18, 2019 0.1201 0.1400 0.1200 0.1399 29,500 -0.00(-0.07%)
Jun 17, 2019 0.1360 0.1400 0.1360 0.1400 5,500 +0.00(+0.00%)
Jun 14, 2019 0.1210 0.1400 0.1200 0.1400 2,000 +0.00(+0.00%)
Jun 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2019 0.1360 0.1400 0.1300 0.1400 86,458 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1400 0.1400 10 +0.00(+0.00%)
Jun 04, 2019 0.1071 0.1400 0.1071 0.1400 900 +0.00(+0.72%)
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.