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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0820 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.1300 0.1599 0.1171 0.1599 18,425 -0.01(-5.33%)
Mar 25, 2020 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Mar 24, 2020 0.1685 0.1779 0.1170 0.1689 42,812 +0.01(+5.63%)
Mar 23, 2020 0.1250 0.1599 0.1250 0.1599 6,400 -0.02(-10.67%)
Mar 20, 2020 0.1470 0.1790 0.1470 0.1790 35,000 +0.01(+8.16%)
Mar 19, 2020 0.1260 0.1655 0.1260 0.1655 22,000 -0.00(-0.06%)
Mar 18, 2020 0.1326 0.1656 0.1161 0.1656 59,000 -0.00(-2.01%)
Mar 17, 2020 0.1690 0.1690 0.1690 0.1690 2,000 +0.02(+12.74%)
Mar 16, 2020 0.1452 0.1790 0.1110 0.1499 116,500 -0.03(-16.26%)
Mar 13, 2020 0.1351 0.1790 0.1351 0.1790 3,100 +0.00(+0.56%)
Mar 12, 2020 0.1410 0.1780 0.1355 0.1780 165,400 -0.00(-1.00%)
Mar 11, 2020 0.1693 0.1798 0.1570 0.1798 77,275 +0.00(+0.00%)
Mar 10, 2020 0.1744 0.1798 0.1692 0.1798 12,000 -0.00(-0.11%)
Mar 09, 2020 0.1700 0.1800 0.1700 0.1800 55,000 +0.00(+0.00%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.70%)
Mar 04, 2020 0.1750 0.1880 0.1703 0.1703 31,000 -0.02(-9.41%)
Mar 03, 2020 0.1880 0.1880 0.1880 25 +0.00(+0.00%)
Mar 02, 2020 0.1750 0.1880 0.1750 0.1880 48,087 +0.00(+0.53%)
Feb 28, 2020 0.1723 0.1880 0.1700 0.1870 20,000 -0.00(-1.58%)
Feb 26, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 24, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 21, 2020 0.1740 0.1900 0.1740 0.1900 37,900 +0.01(+7.34%)
Feb 20, 2020 0.1880 0.1880 0.1770 0.1770 4,200 -0.01(-6.30%)
Feb 19, 2020 0.1795 0.1889 0.1750 0.1889 2,325 -0.00(-0.05%)
Feb 18, 2020 0.1900 0.1900 0.1700 0.1890 43,528 -0.00(-0.53%)
Feb 14, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Feb 13, 2020 0.1900 0.1900 0.1820 0.1900 11,680 +0.02(+8.57%)
Feb 12, 2020 0.1800 0.1900 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 11, 2020 0.1761 0.1900 0.1750 0.1750 35,000 -0.02(-8.38%)
Feb 10, 2020 0.1800 0.1910 0.1800 0.1910 5,800 +0.00(+0.05%)
Feb 07, 2020 0.1750 0.1910 0.1750 0.1909 16,700 -0.00(-0.05%)
Feb 05, 2020 0.1910 0.1910 0.1910 0 -0.00(-0.52%)
Feb 04, 2020 0.1780 0.1920 0.1750 0.1920 70,050 +0.00(+1.05%)
Feb 03, 2020 0.1920 0.1920 0.1800 0.1900 7,166 -0.00(-0.94%)
Jan 31, 2020 0.1835 0.1918 0.1835 0.1918 3,000 -0.00(-0.10%)
Jan 30, 2020 0.1750 0.1920 0.1750 0.1920 3,400 +0.00(+0.00%)
Jan 29, 2020 0.1775 0.1920 0.1750 0.1920 26,500 +0.00(+1.05%)
Jan 27, 2020 0.1900 0.1900 0.1900 0 -0.00(-1.04%)
Jan 24, 2020 0.1830 0.1920 0.1830 0.1920 11,000 -0.00(-0.26%)
Jan 23, 2020 0.1925 0.1925 0.1925 20 +0.00(+0.00%)
Jan 21, 2020 0.1925 0.1925 0.1925 0 -0.00(-1.28%)
Jan 17, 2020 0.1830 0.1950 0.1830 0.1950 2,000 +0.00(+0.00%)
Jan 16, 2020 0.1940 0.1950 0.1940 0.1950 5,000 +0.00(+0.00%)
Jan 14, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jan 13, 2020 0.1950 0.1950 0.1850 0.1950 13,000 +0.00(+0.00%)
Jan 10, 2020 0.1800 0.1950 0.1800 0.1950 25,100 +0.00(+0.10%)
Jan 09, 2020 0.1702 0.2000 0.1700 0.1948 113,000 -0.00(-0.10%)
Jan 08, 2020 0.1950 0.1950 0.1800 0.1950 10,500 +0.02(+8.33%)
Jan 07, 2020 0.1950 0.2000 0.1800 0.1800 25,500 -0.01(-2.70%)
Jan 06, 2020 0.1800 0.2000 0.1800 0.1850 6,650 -0.01(-6.52%)
Jan 03, 2020 0.1900 0.2000 0.1800 0.1979 78,700 +0.01(+3.88%)
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.