Skip to main content

Adm Tronics Unlimited Inc (OP: ADMT )

0.1000 -0.0025 (-2.44%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0993 0.1050 0.0993 0.1025 125,510 +0.01(+10.45%)
Mar 26, 2024 0.1055 0.1055 0.0928 0.0928 24,301 -0.02(-15.87%)
Mar 25, 2024 0.1150 0.1150 0.1103 0.1103 45,288 -0.00(-4.09%)
Mar 22, 2024 0.1150 0.1199 0.1103 0.1150 104,593 -0.00(-0.52%)
Mar 21, 2024 0.0850 0.1156 0.0804 0.1156 419,685 +0.04(+44.50%)
Mar 20, 2024 0.0770 0.0880 0.0750 0.0800 55,120 +0.01(+6.67%)
Mar 19, 2024 0.0791 0.0799 0.0730 0.0750 74,550 -0.01(-7.29%)
Mar 18, 2024 0.0851 0.0942 0.0809 0.0809 24,300 -0.00(-4.82%)
Mar 15, 2024 0.0850 0.0850 0.0850 0.0850 9,045 -0.00(-0.93%)
Mar 13, 2024 0.0858 0 +0.00(+0.00%)
Mar 12, 2024 0.0858 0.0858 0.0710 0.0858 6,525 +0.01(+7.25%)
Mar 11, 2024 0.0800 0.0800 0.0800 0.0800 260 +0.00(+0.00%)
Mar 08, 2024 0.0858 0.0858 0.0800 0.0800 30,820 -0.00(-0.87%)
Mar 06, 2024 0.0807 0 -0.00(-2.77%)
Mar 05, 2024 0.0830 0.0830 0.0830 0.0830 3,000 -0.00(-3.38%)
Feb 29, 2024 0.0859 0 +0.01(+14.53%)
Feb 28, 2024 0.0751 0.0751 0.0706 0.0750 61,825 -0.01(-13.39%)
Feb 26, 2024 0.0866 35 -0.00(-0.46%)
Feb 23, 2024 0.0870 0.0870 0.0748 0.0870 51,025 +0.00(+0.00%)
Feb 22, 2024 0.0870 0.0870 0.0870 0.0870 400 +0.01(+19.67%)
Feb 21, 2024 0.0727 0.0727 0.0727 0.0727 1,123 -0.00(-3.32%)
Feb 20, 2024 0.0752 0.0752 0.0752 0.0752 5,020 -0.01(-14.45%)
Feb 16, 2024 0.0778 0.0879 0.0618 0.0879 101,079 +0.01(+9.88%)
Feb 15, 2024 0.0785 0.0880 0.0785 0.0800 1,078 +0.00(+0.00%)
Feb 14, 2024 0.0852 0.0852 0.0800 0.0800 10,239 -0.00(-5.10%)
Feb 13, 2024 0.0843 0.0843 0.0843 0.0843 3,167 -0.00(-0.24%)
Feb 09, 2024 0.0845 349 +0.01(+16.39%)
Feb 08, 2024 0.0800 0.0800 0.0726 0.0726 2,582 +0.00(+2.25%)
Feb 07, 2024 0.0900 0.0900 0.0700 0.0710 57,577 -0.03(-29.00%)
Feb 06, 2024 0.0820 0.1000 0.0820 0.1000 20,425 +0.01(+12.99%)
Feb 05, 2024 0.0885 0.0885 0.0885 0.0885 755 +0.00(+1.72%)
Feb 02, 2024 0.0750 0.0870 0.0750 0.0870 60,350 -0.01(-5.43%)
Feb 01, 2024 0.0800 0.1000 0.0690 0.0920 441,705 +0.00(+2.22%)
Jan 31, 2024 0.0800 0.0900 0.0800 0.0900 6,148 +0.01(+8.96%)
Jan 30, 2024 0.0826 0.0826 0.0826 0.0826 626 -0.01(-8.12%)
Jan 26, 2024 0.0899 42 -0.00(-0.11%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 470 +0.01(+12.50%)
Jan 24, 2024 0.0800 0.0800 0.0800 0.0800 6,273 +0.00(+0.00%)
Jan 23, 2024 0.0888 0.0888 0.0800 0.0800 62,693 -0.02(-23.44%)
Jan 16, 2024 0.1045 8 +0.01(+11.41%)
Jan 11, 2024 0.0938 0 +0.00(+0.00%)
Jan 10, 2024 0.0957 0.0999 0.0938 0.0938 1,016 -0.01(-10.24%)
Jan 09, 2024 0.0925 0.1045 0.0925 0.1045 20,650 +0.00(+4.29%)
Jan 05, 2024 0.1002 0 +0.01(+14.38%)
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.