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 (%)
Feb 28, 2018 0.1750 0.2040 0.1750 0.2030 40,725 +0.01(+5.45%)
Feb 27, 2018 0.2000 0.2050 0.1925 0.1925 68,300 -0.00(-0.77%)
Feb 26, 2018 0.2000 0.2000 0.1940 0.1940 74,652 -0.01(-2.76%)
Feb 23, 2018 0.1980 0.1995 0.1777 0.1995 19,398 +0.00(+0.25%)
Feb 22, 2018 0.1913 0.2044 0.1913 0.1990 43,720 -0.02(-8.72%)
Feb 21, 2018 0.1750 0.2180 0.1700 0.2180 99,390 +0.05(+26.38%)
Feb 20, 2018 0.1410 0.1725 0.1410 0.1725 282,400 +0.03(+19.38%)
Feb 16, 2018 0.1445 0.1445 0.1445 0 -0.01(-6.17%)
Feb 15, 2018 0.1410 0.1570 0.1410 0.1540 38,485 +0.01(+9.22%)
Feb 14, 2018 0.1550 0.1550 0.1410 0.1410 51,220 -0.01(-7.24%)
Feb 13, 2018 0.1520 0.1520 0.1520 0.1520 287 -0.01(-3.80%)
Feb 12, 2018 0.1430 0.1590 0.1410 0.1580 85,550 +0.01(+5.33%)
Feb 09, 2018 0.1600 0.1600 0.1410 0.1500 38,925 -0.01(-6.25%)
Feb 08, 2018 0.1600 0.1600 0.1441 0.1600 18,500 +0.00(+0.00%)
Feb 07, 2018 0.1580 0.1600 0.1500 0.1600 210,540 +0.00(+2.56%)
Feb 06, 2018 0.1580 0.1580 0.1418 0.1560 27,000 -0.00(-1.27%)
Feb 02, 2018 0.1580 0.1580 0.1580 0 +0.01(+7.48%)
Feb 01, 2018 0.1550 0.1580 0.1470 0.1470 58,000 -0.01(-5.16%)
Jan 31, 2018 0.1508 0.1580 0.1508 0.1550 73,846 +0.01(+3.33%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.00(-1.96%)
Jan 29, 2018 0.1470 0.1530 0.1470 0.1530 10,400 -0.01(-3.77%)
Jan 26, 2018 0.1600 0.1600 0.1470 0.1590 142,375 +0.00(+2.58%)
Jan 25, 2018 0.1598 0.1598 0.1550 0.1550 33,000 -0.00(-1.29%)
Jan 24, 2018 0.1586 0.1586 0.1530 0.1570 40,600 -0.00(-1.85%)
Jan 23, 2018 0.1530 0.1600 0.1500 0.1600 28,318 +0.00(+0.22%)
Jan 22, 2018 0.1530 0.1600 0.1530 0.1596 106,435 +0.00(+3.00%)
Jan 19, 2018 0.1550 0.1575 0.1500 0.1550 100,407 +0.00(+0.00%)
Jan 18, 2018 0.1590 0.1600 0.1550 0.1550 15,000 -0.00(-1.90%)
Jan 17, 2018 0.1515 0.1600 0.1515 0.1580 82,500 +0.01(+4.29%)
Jan 16, 2018 0.1500 0.1516 0.1500 0.1515 13,200 +0.00(+1.00%)
Jan 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2018 0.1508 0.1525 0.1500 0.1500 49,986 -0.01(-3.23%)
Jan 10, 2018 0.1530 0.1550 0.1530 0.1550 32,000 +0.01(+3.33%)
Jan 09, 2018 0.1590 0.1600 0.1500 0.1500 60,080 -0.01(-5.66%)
Jan 08, 2018 0.1566 0.1590 0.1550 0.1590 14,480 +0.00(+1.02%)
Jan 05, 2018 0.1697 0.1697 0.1574 0.1574 6,000 +0.01(+3.55%)
Jan 04, 2018 0.1589 0.1589 0.1520 0.1520 15,400 +0.00(+0.00%)
Jan 03, 2018 0.1520 0.1520 0.1520 0.1520 18,300 -0.02(-13.14%)
Jan 02, 2018 0.1625 0.1750 0.1625 0.1750 20,800 +0.00(+0.00%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 28, 2017 0.1512 0.1600 0.1450 0.1500 90,850 -0.00(-0.79%)
Dec 27, 2017 0.1512 0.1512 0.1512 0.1512 1,000 -0.00(-1.18%)
Dec 26, 2017 0.1512 0.1530 0.1512 0.1530 27,000 +0.00(+0.92%)
Dec 22, 2017 0.1639 0.1639 0.1516 0.1516 24,250 -0.01(-7.56%)
Dec 21, 2017 0.1650 0.1650 0.1525 0.1640 3,120 -0.00(-0.61%)
Dec 20, 2017 0.1650 0.1650 0.1650 0.1650 200 +0.01(+4.76%)
Dec 19, 2017 0.1575 0.1575 0.1575 0.1575 8,000 -0.01(-5.97%)
Dec 18, 2017 0.1697 0.1697 0.1675 0.1675 6,100 +0.01(+6.35%)
Dec 15, 2017 0.1600 0.1600 0.1575 0.1575 21,449 -0.00(-1.56%)
Dec 14, 2017 0.1613 0.1613 0.1510 0.1600 73,259 -0.01(-4.48%)
Dec 13, 2017 0.1675 0.1675 0.1675 0.1675 1,100 -0.00(-0.89%)
Dec 12, 2017 0.1600 0.1699 0.1600 0.1690 14,510 +0.01(+4.97%)
Dec 11, 2017 0.1699 0.1699 0.1600 0.1610 40,500 -0.01(-5.29%)
Dec 08, 2017 0.1599 0.1790 0.1563 0.1700 19,000 +0.01(+8.90%)
Dec 07, 2017 0.1600 0.1790 0.1561 0.1561 58,291 -0.00(-0.62%)
Dec 06, 2017 0.1600 0.1600 0.1564 0.1571 13,000 +0.00(+0.37%)
Dec 05, 2017 0.1566 0.1567 0.1565 0.1565 49,018 -0.02(-13.06%)
Dec 04, 2017 0.1600 0.1800 0.1599 0.1800 29,400 +0.02(+12.57%)
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.