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 (%)
Nov 30, 2015 0.2050 0.2050 0.1755 0.1900 3,219 +0.01(+2.70%)
Nov 27, 2015 0.1785 0.2050 0.1785 0.1850 10,921 +0.01(+2.78%)
Nov 25, 2015 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Nov 24, 2015 0.2170 0.2300 0.2170 0.2200 153,782 +0.03(+15.79%)
Nov 23, 2015 0.1755 0.1900 30,550 -0.01(-5.94%)
Nov 20, 2015 0.1799 0.2020 0.1799 0.2020 15,850 +0.03(+18.82%)
Nov 19, 2015 0.1699 0.1700 0.1600 0.1700 16,315 +0.00(+0.06%)
Nov 18, 2015 0.1699 0.1699 0.1501 0.1699 22,000 +0.02(+13.19%)
Nov 17, 2015 0.1960 0.1960 0.1200 0.1501 186,005 -0.05(-23.42%)
Nov 16, 2015 0.1801 0.1960 0.1801 0.1960 450 +0.01(+3.16%)
Nov 13, 2015 0.1900 0.1900 0.1900 0.1900 49,100 +0.00(+0.53%)
Nov 12, 2015 0.1940 0.2060 0.1700 0.1890 217,726 -0.02(-10.00%)
Nov 11, 2015 0.1981 0.2100 0.1940 0.2100 11,200 +0.00(+0.05%)
Nov 10, 2015 0.2099 0.2099 0.2099 0.2099 1,000 +0.00(+1.45%)
Nov 09, 2015 0.2069 0.2069 0.2069 0.2069 3,000 +0.01(+6.65%)
Nov 06, 2015 0.2100 0.2100 0.1940 0.1940 10,182 -0.02(-7.62%)
Nov 05, 2015 0.2100 0.2100 0.2100 0.2100 24,033 -0.01(-4.55%)
Nov 04, 2015 0.2100 0.2399 0.2100 0.2200 10,977 +0.02(+10.00%)
Nov 03, 2015 0.2100 0.2100 0.1999 0.2000 18,031 -0.01(-4.76%)
Nov 02, 2015 0.1950 0.2100 0.1950 0.2100 33,949 +0.01(+7.69%)
Oct 30, 2015 0.1962 0.1962 0.1950 0.1950 3,130 +0.00(+0.00%)
Oct 28, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 26, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 23, 2015 0.2050 0.2050 0.2000 0.2000 33,447 -0.01(-4.76%)
Oct 22, 2015 0.2300 0.2300 0.2100 0.2100 15,500 +0.00(+0.00%)
Oct 21, 2015 0.2150 0.2150 0.2050 0.2100 44,040 -0.00(-2.28%)
Oct 20, 2015 0.2001 0.2150 0.1990 0.2149 58,677 -0.02(-6.57%)
Oct 19, 2015 0.2290 0.2300 0.2052 0.2300 3,558 +0.00(+0.44%)
Oct 16, 2015 0.2300 0.2300 0.2289 0.2290 7,043 -0.00(-0.43%)
Oct 15, 2015 0.2380 0.2380 0.2052 0.2300 22,097 -0.01(-3.36%)
Oct 14, 2015 0.2275 0.2380 0.2200 0.2380 12,929 +0.01(+3.57%)
Oct 13, 2015 0.2290 0.2298 0.2290 0.2298 2,200 +0.02(+12.10%)
Oct 12, 2015 0.2100 0.2500 0.2050 0.2050 141,107 -0.01(-2.38%)
Oct 09, 2015 0.2050 0.2150 0.2040 0.2100 12,355 -0.03(-13.93%)
Oct 08, 2015 0.2075 0.2440 0.2075 0.2440 7,090 +0.03(+16.19%)
Oct 07, 2015 0.2069 0.2100 0.2069 0.2100 15,000 +0.00(+1.45%)
Oct 06, 2015 0.2020 0.2070 0.2000 0.2070 21,000 +0.00(+0.00%)
Oct 05, 2015 0.2450 0.2450 0.2000 0.2070 102,059 -0.04(-16.53%)
Oct 02, 2015 0.2100 0.2480 0.2100 0.2480 4,400 +0.03(+12.73%)
Oct 01, 2015 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 30, 2015 0.2200 0.2200 0.2075 0.2200 10,300 +0.01(+4.76%)
Sep 29, 2015 0.2400 0.2400 0.2100 0.2100 22,630 -0.04(-16.00%)
Sep 25, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 24, 2015 0.2350 0.2500 0.2350 0.2450 5,600 -0.01(-2.00%)
Sep 23, 2015 0.2450 0.2500 0.2450 0.2500 19,020 +0.01(+2.04%)
Sep 22, 2015 0.2480 0.2500 0.2450 0.2450 80,200 -0.01(-2.00%)
Sep 21, 2015 0.2400 0.2500 0.2400 0.2500 91,433 +0.01(+4.17%)
Sep 18, 2015 0.2300 0.2400 0.2300 0.2400 124,212 +0.00(+1.10%)
Sep 17, 2015 0.2200 0.2400 0.2200 0.2374 78,600 +0.02(+7.91%)
Sep 16, 2015 0.2200 0.2400 0.2060 0.2200 43,922 +0.00(+0.00%)
Sep 15, 2015 0.2060 0.2200 0.2060 0.2200 2,300 +0.01(+4.76%)
Sep 14, 2015 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Sep 11, 2015 0.2100 0.2100 0.2100 0.2100 52,000 +0.00(+0.00%)
Sep 10, 2015 0.2100 0.2100 0.2100 0.2100 5,125 +0.00(+0.00%)
Sep 08, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.96%)
Sep 04, 2015 0.2080 0.2080 0.2080 0 +0.01(+4.00%)
Sep 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+2.04%)
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.