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 28, 2024 0.0855 0.1050 0.0855 0.1048 16,111 +0.00(+2.24%)
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%)
Jan 02, 2024 0.0876 20 -0.02(-16.17%)
Dec 29, 2023 0.1045 0.1045 0.1045 0.1045 500 +0.00(+4.81%)
Dec 28, 2023 0.0997 0.0997 0.0997 0.0997 2,001 +0.00(+0.00%)
Dec 27, 2023 0.0918 0.0997 0.0876 0.0997 23,000 +0.01(+9.32%)
Dec 26, 2023 0.0912 0.0912 0.0912 0.0912 10,010 -0.01(-8.53%)
Dec 22, 2023 0.0937 0.0997 0.0937 0.0997 5,863 +0.01(+9.56%)
Dec 20, 2023 0.0910 0 -0.00(-4.81%)
Dec 19, 2023 0.0956 0.0999 0.0956 0.0956 4,010 -0.00(-2.25%)
Dec 18, 2023 0.0978 0.0978 0.0978 0.0978 1,400 +0.00(+2.30%)
Dec 15, 2023 0.0956 0.0956 0.0956 0.0956 844 -0.00(-4.30%)
Dec 13, 2023 0.0999 0 -0.01(-4.86%)
Dec 12, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.01(+12.54%)
Dec 11, 2023 0.0933 0.0933 0.0911 0.0933 9,010 -0.00(-2.41%)
Dec 08, 2023 0.1000 0.1000 0.0956 0.0956 155,269 -0.00(-4.40%)
Dec 07, 2023 0.1025 0.1025 0.1000 0.1000 20,020 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.1000 0.1000 5,226 -0.00(-4.76%)
Dec 05, 2023 0.1000 0.1050 0.1000 0.1050 33,251 +0.02(+20.00%)
Dec 04, 2023 0.0875 0.0875 0.0875 0.0875 1,000 -0.01(-6.72%)
Dec 01, 2023 0.0938 0.0938 0.0938 0.0938 522 +0.00(+0.00%)
Nov 30, 2023 0.0938 0.0938 0.0938 0.0938 270 +0.00(+0.00%)
Nov 29, 2023 0.0956 0.0956 0.0938 0.0938 2,000 +0.00(+4.22%)
Nov 28, 2023 0.0926 0.1000 0.0900 0.0900 42,730 -0.01(-10.00%)
Nov 27, 2023 0.0851 0.1000 0.0851 0.1000 100,600 -0.01(-9.01%)
Nov 16, 2023 0.1099 0 -0.00(-0.09%)
Nov 15, 2023 0.0975 0.1100 0.0850 0.1100 22,000 +0.01(+10.00%)
Nov 13, 2023 0.1000 0 -0.01(-9.09%)
Nov 10, 2023 0.1100 0.1100 0.1100 0.1100 900 +0.01(+4.76%)
Nov 09, 2023 0.1100 0.1100 0.1050 0.1050 22,232 +0.00(+0.00%)
Nov 07, 2023 0.1050 1 -0.00(-3.67%)
Nov 06, 2023 0.1070 0.1090 0.1070 0.1090 8,274 +0.00(+3.81%)
Nov 03, 2023 0.1088 0.1090 0.1050 0.1050 26,037 -0.00(-1.41%)
Nov 02, 2023 0.1065 0.1065 0.1065 0.1065 5,000 +0.00(+3.60%)
Nov 01, 2023 0.1041 0.1041 0.1028 0.1028 55,450 -0.01(-6.29%)
Oct 31, 2023 0.1052 0.1097 0.1005 0.1097 100,500 +0.01(+9.15%)
Oct 30, 2023 0.1003 0.1052 0.1003 0.1005 50,999 -0.01(-7.80%)
Oct 27, 2023 0.1060 0.1090 0.1000 0.1090 53,200 +0.01(+7.92%)
Oct 26, 2023 0.1050 0.1050 0.1010 0.1010 66,200 -0.00(-3.81%)
Oct 25, 2023 0.1050 0.1050 0.1050 0.1050 6,500 -0.00(-0.94%)
Oct 20, 2023 0.1060 0 +0.00(+0.00%)
Oct 17, 2023 0.1060 0 +0.00(+0.95%)
Oct 16, 2023 0.1080 0.1090 0.1050 0.1050 12,077 -0.01(-4.55%)
Oct 12, 2023 0.1100 0 +0.00(+0.00%)
Oct 11, 2023 0.1100 0.1123 0.1100 0.1100 45,750 -0.00(-2.05%)
Oct 10, 2023 0.1115 0.1123 0.1115 0.1123 1,650 -0.00(-0.53%)
Oct 09, 2023 0.1108 0.1129 0.1100 0.1129 45,512 +0.00(+1.26%)
Oct 06, 2023 0.1115 0.1115 0.1115 0.1115 450 -0.00(-3.04%)
Oct 05, 2023 0.1100 0.1150 0.1100 0.1150 2,550 -0.00(-4.17%)
Oct 04, 2023 0.1175 0.1250 0.1100 0.1200 51,308 +0.01(+9.19%)
Oct 03, 2023 0.1125 0.1125 0.1055 0.1099 16,450 -0.00(-1.43%)
Sep 28, 2023 0.1115 0 -0.02(-13.16%)
Sep 27, 2023 0.1010 0.1284 0.1010 0.1284 20,700 +0.03(+25.27%)
Sep 26, 2023 0.1035 0.1060 0.1010 0.1025 22,500 +0.00(+1.49%)
Sep 25, 2023 0.1043 0.1010 0.1010 0.1010 13,244 -0.01(-5.61%)
Sep 22, 2023 0.1060 0.1085 0.1011 0.1070 2,700 -0.00(-3.52%)
Sep 19, 2023 0.1109 0 +0.01(+8.73%)
Sep 18, 2023 0.1138 0.1138 0.1020 0.1020 63,419 -0.01(-7.36%)
Sep 15, 2023 0.1200 0.1200 0.1101 0.1101 68,900 -0.00(-4.26%)
Sep 14, 2023 0.1002 0.1200 0.1002 0.1150 71,000 -0.00(-4.17%)
Sep 13, 2023 0.1150 0.1200 0.1150 0.1200 4,000 +0.00(+0.00%)
Sep 11, 2023 0.1200 0 -0.01(-5.14%)
Sep 08, 2023 0.1284 0.1284 0.1265 0.1265 7,700 -0.00(-1.48%)
Sep 07, 2023 0.1275 0.1284 0.1221 0.1284 54,000 +0.00(+0.31%)
Sep 05, 2023 0.1280 0 +0.00(+0.31%)
Sep 01, 2023 0.1375 0.1375 0.1276 0.1276 31,200 -0.01(-5.48%)
Aug 31, 2023 0.1275 0.1350 0.1275 0.1350 7,500 +0.01(+5.47%)
Aug 30, 2023 0.1280 0.1280 0.1280 0.1280 2,000 +0.00(+0.39%)
Aug 28, 2023 0.1275 0 +0.00(+0.95%)
Aug 25, 2023 0.1250 0.1275 0.1250 0.1263 39,800 +0.00(+0.00%)
Aug 24, 2023 0.1263 0.1263 0.1263 0.1263 1,000 +0.00(+1.20%)
Aug 21, 2023 0.1248 0 -0.00(-2.12%)
Aug 18, 2023 0.1275 0.1275 0.1275 0.1275 3,000 +0.01(+6.25%)
Aug 16, 2023 0.1200 0 -0.01(-4.76%)
Aug 14, 2023 0.1260 0 -0.01(-4.04%)
Aug 11, 2023 0.1313 0.1313 0.1313 0.1313 1,000 +0.00(+0.23%)
Aug 04, 2023 0.1310 0 -0.01(-9.28%)
Aug 01, 2023 0.1444 0 +0.02(+15.71%)
Jul 31, 2023 0.1300 0.1316 0.1110 0.1248 333,730 -0.02(-13.63%)
Jul 28, 2023 0.1301 0.1445 0.1300 0.1445 5,761 +0.01(+7.84%)
Jul 26, 2023 0.1340 0 +0.00(+3.00%)
Jul 25, 2023 0.1376 0.1376 0.1301 0.1301 6,053 -0.02(-11.07%)
Jul 21, 2023 0.1463 0 -0.00(-0.81%)
Jul 20, 2023 0.1499 0.1500 0.1475 0.1475 13,500 -0.00(-1.60%)
Jul 19, 2023 0.1500 0.1500 0.1499 0.1499 68,209 +0.00(+0.07%)
Jul 18, 2023 0.1498 0.1498 0.1498 0.1498 6,757 +0.00(+0.00%)
Jul 17, 2023 0.1499 0.1499 0.1351 0.1498 68,012 -0.00(-0.07%)
Jul 14, 2023 0.1350 0.1499 0.1350 0.1499 43,406 +0.01(+7.07%)
Jul 13, 2023 0.1360 0.1500 0.1290 0.1400 15,856 -0.00(-3.45%)
Jul 12, 2023 0.1400 0.1450 0.1200 0.1450 40,730 +0.00(+3.57%)
Jul 11, 2023 0.1400 0.1400 0.1300 0.1400 41,483 +0.00(+0.00%)
Jul 10, 2023 0.1400 0.1400 0.1200 0.1400 25,101 +0.00(+2.19%)
Jul 07, 2023 0.1300 0.1370 0.1110 0.1370 174,200 +0.00(+1.48%)
Jul 06, 2023 0.1250 0.1350 0.1226 0.1350 37,800 +0.02(+22.62%)
Jul 05, 2023 0.1326 0.1326 0.1101 0.1101 58,790 -0.01(-8.25%)
Jul 03, 2023 0.1318 0.1330 0.1200 0.1200 16,751 -0.01(-9.77%)
Jun 30, 2023 0.1246 0.1330 0.1173 0.1330 83,281 +0.01(+6.57%)
Jun 29, 2023 0.1248 0.1248 0.1248 0.1248 1,549 +0.00(+4.00%)
Jun 28, 2023 0.1170 0.1248 0.1126 0.1200 21,615 +0.01(+9.09%)
Jun 27, 2023 0.1004 0.1100 0.1004 0.1100 12,873 -0.01(-8.26%)
Jun 23, 2023 0.1199 10 +0.01(+7.05%)
Jun 20, 2023 0.1120 0 -0.01(-6.67%)
Jun 16, 2023 0.1200 0.1200 0.1199 0.1200 2,000 +0.00(+3.45%)
Jun 13, 2023 0.1160 0 +0.00(+0.00%)
Jun 12, 2023 0.1150 0.1160 0.1100 0.1160 10,300 +0.00(+3.11%)
Jun 09, 2023 0.1125 0.1125 0.1125 0.1125 1,000 -0.01(-6.25%)
Jun 08, 2023 0.1200 0.1200 0.1125 0.1200 1,888 +0.00(+0.00%)
Jun 07, 2023 0.1145 0.1200 0.1125 0.1200 113,451 +0.01(+4.80%)
Jun 06, 2023 0.1145 0.1145 0.1073 0.1145 56,523 +0.00(+0.00%)
Jun 05, 2023 0.1108 0.1145 0.1108 0.1145 60,500 +0.01(+12.92%)
Jun 01, 2023 0.1014 0 -0.01(-11.36%)
May 31, 2023 0.1144 0.1144 0.1144 0.1144 5,000 +0.01(+14.40%)
May 30, 2023 0.1000 0.1149 0.1000 0.1000 49,420 +0.00(+2.99%)
May 26, 2023 0.1024 0.1245 0.0971 0.0971 86,500 -0.02(-13.69%)
May 25, 2023 0.1125 0.1125 0.1125 0.1125 1,000 -0.01(-9.93%)
May 24, 2023 0.0987 0.1249 0.0985 0.1249 73,800 +0.02(+21.73%)
May 19, 2023 0.1026 0 -0.01(-6.64%)
May 18, 2023 0.1099 0.1099 0.1099 0.1099 5,000 +0.01(+9.90%)
May 17, 2023 0.1050 0.1050 0.1000 0.1000 2,524 -0.01(-9.09%)
May 16, 2023 0.1100 0.1100 0.1000 0.1100 49,451 +0.01(+4.76%)
May 15, 2023 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-6.25%)
May 12, 2023 0.1120 0.1120 0.1120 0.1120 13,400 -0.01(-8.05%)
May 11, 2023 0.1218 0.1218 0.1218 0.1218 400 +0.00(+1.50%)
May 10, 2023 0.1110 0.1200 0.1110 0.1200 18,200 +0.00(+0.00%)
May 08, 2023 0.1200 0 +0.00(+0.00%)
May 05, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 04, 2023 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+1.69%)
May 02, 2023 0.1180 0 +0.01(+6.31%)
May 01, 2023 0.1250 0.1250 0.1110 0.1110 27,160 -0.01(-11.20%)
Apr 28, 2023 0.1250 0.1250 0.1250 0.1250 4,340 +0.00(+0.00%)
Apr 27, 2023 0.1270 0.1270 0.1250 0.1250 9,500 -0.00(-3.40%)
Apr 26, 2023 0.1294 0.1294 0.1294 0.1294 1,000 +0.00(+1.73%)
Apr 25, 2023 0.1294 0.1294 0.1272 0.1272 16,090 -0.00(-1.70%)
Apr 24, 2023 0.1200 0.1300 0.1200 0.1294 11,000 -0.00(-0.46%)
Apr 21, 2023 0.1269 0.1300 0.1269 0.1300 40,422 +0.00(+2.36%)
Apr 19, 2023 0.1270 0 +0.00(+0.00%)
Apr 18, 2023 0.1085 0.1300 0.1085 0.1270 70,800 +0.02(+16.51%)
Apr 17, 2023 0.1281 0.1281 0.1007 0.1090 306,262 -0.02(-17.30%)
Apr 14, 2023 0.1320 0.1320 0.1318 0.1318 508 -0.00(-0.08%)
Apr 13, 2023 0.1250 0.1319 0.1250 0.1319 4,000 -0.00(-0.08%)
Apr 12, 2023 0.1330 0.1330 0.1270 0.1320 12,000 +0.01(+10.00%)
Apr 11, 2023 0.1200 0.1200 0.1100 0.1200 29,100 -0.01(-6.25%)
Apr 10, 2023 0.1280 0.1280 0.1200 0.1280 14,869 +0.01(+4.92%)
Apr 06, 2023 0.1250 0.1250 0.1220 0.1220 18,680 -0.00(-2.01%)
Apr 05, 2023 0.1210 0.1279 0.1210 0.1245 5,650 +0.00(+2.89%)
Apr 04, 2023 0.1263 0.1263 0.1210 0.1210 1,667 +0.00(+1.00%)
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.