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, 2017 0.1900 0.1900 0.1805 0.1805 10,900 -0.00(-2.43%)
Mar 30, 2017 0.1999 0.1999 0.1850 0.1850 20,400 -0.01(-7.43%)
Mar 29, 2017 0.2000 0.2000 0.1998 0.1998 2,200 -0.00(-0.08%)
Mar 28, 2017 0.1990 0.2000 0.1958 0.2000 55,209 +0.00(+2.15%)
Mar 27, 2017 0.1875 0.1958 0.1803 0.1958 133,746 +0.00(+1.71%)
Mar 24, 2017 0.1849 0.1925 0.1849 0.1925 27,000 +0.01(+6.94%)
Mar 23, 2017 0.1812 0.1850 0.1800 0.1800 25,500 -0.02(-9.55%)
Mar 22, 2017 0.1972 0.1990 0.1883 0.1990 17,701 +0.02(+10.56%)
Mar 21, 2017 0.1800 0.1800 0.1800 0.1800 5,120 -0.02(-9.55%)
Mar 20, 2017 0.1815 0.1990 0.1800 0.1990 30,600 +0.02(+10.56%)
Mar 17, 2017 0.1800 0.1835 0.1800 0.1800 10,100 -0.01(-2.70%)
Mar 16, 2017 0.1800 0.1850 0.1800 0.1850 129,312 +0.01(+2.78%)
Mar 15, 2017 0.1820 0.1820 0.1700 0.1800 141,238 -0.00(-1.10%)
Mar 14, 2017 0.1701 0.1820 0.1701 0.1820 15,363 +0.01(+4.60%)
Mar 13, 2017 0.1844 0.1850 0.1740 0.1740 154,325 -0.03(-13.00%)
Mar 10, 2017 0.1875 0.2000 0.1875 0.2000 96,721 +0.01(+5.82%)
Mar 09, 2017 0.1875 0.1900 0.1875 0.1890 19,883 -0.00(-0.05%)
Mar 08, 2017 0.1941 0.1950 0.1891 0.1891 71,470 -0.01(-3.03%)
Mar 06, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 03, 2017 0.1950 0.1950 0.1950 0.1950 3,950 +0.00(+0.00%)
Mar 02, 2017 0.1989 0.2000 0.1950 0.1950 22,000 -0.00(-1.27%)
Mar 01, 2017 0.1810 0.1975 0.1810 0.1975 56,125 +0.02(+9.12%)
Feb 28, 2017 0.1850 0.1991 0.1810 0.1810 75,000 -0.01(-4.48%)
Feb 27, 2017 0.2000 0.2000 0.1850 0.1895 10,626 -0.00(-0.26%)
Feb 24, 2017 0.2000 0.2000 0.1850 0.1900 91,574 +0.00(+0.00%)
Feb 23, 2017 0.1900 0.2020 0.1850 0.1900 95,510 +0.00(+2.07%)
Feb 22, 2017 0.1950 0.1950 0.1862 0.1862 7,750 -0.01(-4.54%)
Feb 21, 2017 0.2200 0.2200 0.1610 0.1950 950,307 -0.02(-11.36%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.29%)
Feb 16, 2017 0.2130 0.2130 0.2079 0.2130 7,225 +0.00(+0.00%)
Feb 15, 2017 0.2200 0.2200 0.2000 0.2130 170,706 -0.01(-5.29%)
Feb 14, 2017 0.2289 0.2289 0.2200 0.2249 15,895 -0.00(-1.58%)
Feb 13, 2017 0.2200 0.2285 0.2001 0.2285 82,940 +0.01(+3.86%)
Feb 10, 2017 0.1830 0.2200 0.1830 0.2200 12,866 +0.00(+0.00%)
Feb 09, 2017 0.1901 0.2200 0.1901 0.2200 90,144 +0.01(+4.76%)
Feb 08, 2017 0.1875 0.2100 0.1845 0.2100 263,389 +0.02(+12.00%)
Feb 07, 2017 0.1823 0.1875 0.1701 0.1875 91,223 +0.00(+1.01%)
Feb 06, 2017 0.1899 0.1900 0.1856 0.1856 7,355 -0.00(-2.30%)
Feb 03, 2017 0.1885 0.1900 0.1800 0.1900 55,761 +0.01(+5.56%)
Feb 02, 2017 0.1888 0.1888 0.1800 0.1800 39,800 +0.00(+0.00%)
Feb 01, 2017 0.1750 0.1886 0.1704 0.1800 16,900 +0.00(+0.00%)
Jan 31, 2017 0.1820 0.1820 0.1786 0.1800 28,102 -0.01(-4.66%)
Jan 30, 2017 0.1888 0.1888 0.1888 0.1888 2,402 +0.00(+0.43%)
Jan 27, 2017 0.1800 0.1880 0.1800 0.1880 45,825 +0.00(+1.62%)
Jan 26, 2017 0.1850 0.1850 0.1800 0.1850 13,280 +0.00(+1.69%)
Jan 25, 2017 0.1850 0.1850 0.1752 0.1819 15,820 -0.00(-1.12%)
Jan 24, 2017 0.1845 0.1845 0.1730 0.1840 30,700 +0.00(+0.00%)
Jan 23, 2017 0.1771 0.1840 0.1750 0.1840 7,430 +0.00(+2.22%)
Jan 20, 2017 0.1734 0.1800 0.1734 0.1800 21,000 +0.00(+0.00%)
Jan 19, 2017 0.1701 0.1800 0.1701 0.1800 12,555 -0.00(-2.17%)
Jan 18, 2017 0.1840 0.1840 0.1715 0.1840 12,644 +0.00(+0.00%)
Jan 17, 2017 0.1705 0.1840 0.1705 0.1840 42,800 +0.01(+8.24%)
Jan 13, 2017 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Jan 12, 2017 0.1762 0.1800 0.1730 0.1730 28,064 -0.00(-1.14%)
Jan 11, 2017 0.1840 0.1840 0.1750 0.1750 32,700 -0.01(-4.89%)
Jan 10, 2017 0.1707 0.1840 0.1707 0.1840 4,500 +0.00(+0.77%)
Jan 09, 2017 0.1826 0.1826 0.1826 0.1826 1,028 -0.00(-0.76%)
Jan 06, 2017 0.1840 0.1840 0.1700 0.1840 4,300 +0.00(+2.79%)
Jan 04, 2017 0.1790 0.1790 0.1790 0 -0.00(-0.49%)
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.