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 +0.0002 (+0.26%)
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 (%)
Mar 31, 2023 0.1095 0.1198 0.1061 0.1198 13,800 +0.00(+0.00%)
Mar 30, 2023 0.1240 0.1295 0.1060 0.1198 9,900 -0.01(-4.16%)
Mar 29, 2023 0.1300 0.1300 0.1060 0.1250 158,447 -0.01(-5.37%)
Mar 28, 2023 0.1355 0.1355 0.1300 0.1321 50,100 -0.00(-3.58%)
Mar 27, 2023 0.1333 0.1370 0.1330 0.1370 123,789 +0.00(+2.62%)
Mar 24, 2023 0.1320 0.1340 0.1320 0.1335 21,200 +0.00(+3.09%)
Mar 23, 2023 0.1283 0.1295 0.1283 0.1295 18,015 +0.00(+0.00%)
Mar 22, 2023 0.1313 0.1313 0.1295 0.1295 2,620 -0.00(-1.89%)
Mar 21, 2023 0.1290 0.1320 0.1273 0.1320 41,950 +0.01(+3.94%)
Mar 20, 2023 0.1270 0.1270 0.1270 0.1270 15,774 -0.00(-1.17%)
Mar 17, 2023 0.1200 0.1285 0.1200 0.1285 31,525 +0.01(+5.07%)
Mar 16, 2023 0.1233 0.1233 0.1190 0.1223 22,695 +0.00(+3.64%)
Mar 15, 2023 0.1175 0.1180 0.1175 0.1180 16,000 +0.00(+0.00%)
Mar 14, 2023 0.1126 0.1200 0.1126 0.1180 40,207 -0.00(-1.34%)
Mar 13, 2023 0.1196 0.1196 0.1196 0.1196 1,500 +0.01(+8.73%)
Mar 10, 2023 0.1290 0.1290 0.1100 0.1100 1,167 +0.01(+8.91%)
Mar 09, 2023 0.0997 0.1325 0.0997 0.1010 78,261 +0.00(+1.30%)
Mar 08, 2023 0.0923 0.0997 0.0890 0.0997 116,677 +0.01(+12.02%)
Mar 07, 2023 0.0843 0.0890 0.0800 0.0890 28,437 +0.00(+0.00%)
Feb 28, 2023 0.0890 0 +0.01(+11.25%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 600 -0.01(-10.11%)
Feb 24, 2023 0.0800 0.0890 0.0800 0.0890 7,470 +0.00(+1.14%)
Feb 23, 2023 0.0880 0.0880 0.0880 0.0880 100 +0.00(+2.33%)
Feb 21, 2023 0.0860 0 -0.00(-3.37%)
Feb 17, 2023 0.0745 0.0898 0.0685 0.0890 236,630 +0.01(+17.11%)
Feb 16, 2023 0.0606 0.0760 0.0606 0.0760 2,023 +0.00(+2.70%)
Feb 15, 2023 0.0740 0.0740 0.0740 0.0740 20,000 -0.00(-2.63%)
Feb 14, 2023 0.0760 0.0760 0.0719 0.0760 1,400 -0.00(-1.30%)
Feb 13, 2023 0.0770 0.0770 0.0770 0.0770 500 +0.00(+1.32%)
Feb 10, 2023 0.0760 0.0760 0.0760 0.0760 5,522 +0.01(+13.94%)
Feb 09, 2023 0.0667 0.0667 0.0667 0.0667 1,100 -0.00(-4.71%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 9,607 -0.01(-9.09%)
Feb 01, 2023 0.0770 0 +0.00(+2.67%)
Jan 31, 2023 0.0585 0.0750 0.0560 0.0750 335,800 -0.00(-3.72%)
Jan 27, 2023 0.0779 0 -0.00(-2.01%)
Jan 25, 2023 0.0795 4 +0.00(+0.00%)
Jan 24, 2023 0.0795 0.0795 0.0560 0.0795 5,380 +0.01(+12.93%)
Jan 18, 2023 0.0704 0 -0.01(-17.18%)
Jan 12, 2023 0.0850 70 +0.00(+0.00%)
Jan 11, 2023 0.0748 0.0850 0.0657 0.0850 127,752 +0.01(+12.43%)
Jan 09, 2023 0.0756 0 -0.00(-1.05%)
Jan 06, 2023 0.0764 0.0764 0.0764 0.0764 6,000 +0.00(+0.00%)
Jan 05, 2023 0.0671 0.0764 0.0671 0.0764 11,000 -0.00(-0.13%)
Dec 30, 2022 0.0765 0 +0.00(+0.66%)
Dec 29, 2022 0.0661 0.0760 0.0661 0.0760 3,196 +0.00(+4.11%)
Dec 20, 2022 0.0730 0 -0.00(-0.41%)
Dec 13, 2022 0.0733 0 -0.00(-1.08%)
Dec 12, 2022 0.0741 0.0741 0.0741 0.0741 1,000 +0.00(+1.51%)
Dec 09, 2022 0.0730 0.0730 0.0730 0.0730 1,700 -0.01(-7.59%)
Dec 08, 2022 0.0730 0.0790 0.0730 0.0790 31,190 +0.01(+8.22%)
Dec 07, 2022 0.0730 0.0730 0.0730 0.0730 1,400 -0.00(-2.01%)
Dec 05, 2022 0.0745 0 -0.00(-5.70%)
Nov 30, 2022 0.0790 0 +0.01(+18.62%)
Nov 29, 2022 0.0740 0.0740 0.0666 0.0666 967 -0.01(-8.14%)
Nov 28, 2022 0.0665 0.0790 0.0660 0.0725 12,820 -0.01(-8.81%)
Nov 23, 2022 0.0795 0 +0.01(+7.43%)
Nov 22, 2022 0.0630 0.0850 0.0630 0.0740 307,086 +0.02(+34.55%)
Nov 21, 2022 0.0690 0.0690 0.0550 0.0550 109,789 -0.01(-20.29%)
Nov 17, 2022 0.0690 0 -0.00(-1.43%)
Nov 11, 2022 0.0700 0 +0.01(+16.67%)
Nov 10, 2022 0.0610 0.0610 0.0600 0.0600 35,730 -0.01(-15.25%)
Nov 09, 2022 0.0708 0.0708 0.0708 0.0708 2,000 -0.00(-0.28%)
Nov 07, 2022 0.0710 0 -0.00(-4.05%)
Oct 31, 2022 0.0740 0 +0.00(+0.00%)
Oct 28, 2022 0.0740 0.0740 0.0740 0.0740 1,000 +0.01(+10.45%)
Oct 27, 2022 0.0642 0.0670 0.0642 0.0670 15,000 -0.00(-6.94%)
Oct 26, 2022 0.0650 0.0720 0.0625 0.0720 3,000 +0.01(+10.77%)
Oct 25, 2022 0.0650 0.0650 0.0650 0.0650 15,752 -0.00(-2.69%)
Oct 24, 2022 0.0668 0.0668 0.0668 0.0668 7,200 -0.00(-1.04%)
Oct 21, 2022 0.0675 0.0675 0.0675 0.0675 445 -0.00(-2.17%)
Oct 19, 2022 0.0690 0 -0.00(-2.82%)
Oct 17, 2022 0.0710 0 +0.00(+0.00%)
Oct 14, 2022 0.0710 0.0710 0.0710 0.0710 5,100 +0.01(+18.33%)
Oct 13, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 11, 2022 0.0600 0 -0.01(-12.28%)
Oct 10, 2022 0.0660 0.0684 0.0600 0.0684 22,048 +0.00(+3.64%)
Oct 07, 2022 0.0600 0.0690 0.0600 0.0660 4,500 -0.00(-4.35%)
Oct 06, 2022 0.0630 0.0690 0.0630 0.0690 12,000 +0.01(+9.70%)
Oct 04, 2022 0.0629 0 -0.00(-0.16%)
Oct 03, 2022 0.0630 0.0630 0.0630 0.0630 4,471 -0.01(-14.86%)
Sep 30, 2022 0.0530 0.0740 0.0530 0.0740 55,000 +0.02(+41.49%)
Sep 29, 2022 0.0523 0.0523 0.0523 0.0523 1,000 -0.02(-26.34%)
Sep 28, 2022 0.0580 0.0740 0.0462 0.0710 102,529 +0.00(+0.00%)
Sep 27, 2022 0.0520 0.0710 0.0520 0.0710 16,000 +0.00(+2.90%)
Sep 22, 2022 0.0690 0 +0.01(+15.00%)
Sep 16, 2022 0.0600 0 +0.00(+5.26%)
Sep 14, 2022 0.0570 0 -0.00(-7.92%)
Sep 12, 2022 0.0619 0 -0.01(-11.57%)
Sep 09, 2022 0.0600 0.0700 0.0483 0.0700 140,000 +0.02(+42.86%)
Sep 08, 2022 0.0488 0.0540 0.0488 0.0490 4,366 -0.01(-18.33%)
Sep 07, 2022 0.0580 0.0600 0.0580 0.0600 35,000 +0.00(+5.26%)
Sep 06, 2022 0.0570 0.0570 0.0570 0.0570 22,000 -0.01(-10.94%)
Sep 02, 2022 0.0570 0.0640 0.0570 0.0640 80,150 +0.01(+8.84%)
Sep 01, 2022 0.0585 0.0588 0.0570 0.0588 55,000 -0.00(-6.67%)
Aug 31, 2022 0.0550 0.0640 0.0550 0.0630 80,729 +0.01(+18.87%)
Aug 30, 2022 0.0530 0.0550 0.0530 0.0530 200,000 +0.00(+1.92%)
Aug 29, 2022 0.0520 0.0520 0.0520 0.0520 15,000 +0.00(+0.00%)
Aug 26, 2022 0.0460 0.0520 0.0460 0.0520 42,400 +0.00(+0.00%)
Aug 24, 2022 0.0520 0 -0.01(-10.34%)
Aug 23, 2022 0.0580 0.0580 0.0580 0.0580 2,800 +0.01(+13.73%)
Aug 17, 2022 0.0510 0 +0.00(+2.00%)
Aug 16, 2022 0.0528 0.0528 0.0500 0.0500 43,600 -0.00(-1.96%)
Aug 11, 2022 0.0510 0 -0.00(-6.42%)
Aug 09, 2022 0.0545 0 +0.00(+0.00%)
Aug 08, 2022 0.0580 0.0580 0.0510 0.0545 3,100 -0.00(-5.71%)
Aug 04, 2022 0.0578 0 +0.00(+6.06%)
Aug 01, 2022 0.0545 0 -0.00(-5.71%)
Jul 29, 2022 0.0510 0.0578 0.0510 0.0578 18,025 +0.01(+13.33%)
Jul 28, 2022 0.0510 0.0510 0.0510 0.0510 6,000 -0.01(-12.07%)
Jul 26, 2022 0.0580 0 +0.00(+2.65%)
Jul 22, 2022 0.0565 170 +0.01(+10.78%)
Jul 21, 2022 0.0450 0.0555 0.0450 0.0510 57,415 +0.00(+2.00%)
Jul 20, 2022 0.0510 0.0510 0.0450 0.0500 272,740 -0.01(-12.28%)
Jul 19, 2022 0.0670 0.0700 0.0500 0.0570 372,975 -0.01(-15.05%)
Jul 15, 2022 0.0671 0 -0.01(-7.45%)
Jul 14, 2022 0.0725 0.0725 0.0725 0.0725 2,000 +0.01(+7.89%)
Jul 12, 2022 0.0672 0 -0.01(-13.85%)
Jul 08, 2022 0.0780 0 +0.01(+16.42%)
Jul 07, 2022 0.0670 0.0670 0.0670 0.0670 700 -0.01(-8.22%)
Jul 05, 2022 0.0730 0 -0.01(-7.59%)
Jul 01, 2022 0.0800 0.0800 0.0670 0.0790 55,215 -0.00(-2.47%)
Jun 30, 2022 0.0810 0.0810 0.0680 0.0810 1,130 +0.00(+2.53%)
Jun 29, 2022 0.0790 0.0790 0.0790 0.0790 25,000 +0.00(+0.00%)
Jun 28, 2022 0.0790 0.0790 0.0790 0.0790 100 -0.00(-1.25%)
Jun 21, 2022 0.0800 0 +0.00(+2.17%)
Jun 17, 2022 0.0780 0.0783 0.0720 0.0783 23,643 -0.00(-3.33%)
Jun 16, 2022 0.0810 0.0810 0.0782 0.0810 4,975 +0.01(+12.34%)
Jun 14, 2022 0.0721 0 -0.01(-16.16%)
Jun 10, 2022 0.0860 0 +0.01(+19.44%)
Jun 08, 2022 0.0720 0 -0.01(-11.11%)
Jun 03, 2022 0.0810 0 -0.01(-8.99%)
May 31, 2022 0.0890 0 +0.01(+9.88%)
May 26, 2022 0.0810 0 +0.01(+6.58%)
May 25, 2022 0.0760 0.0760 0.0760 0.0760 5,000 -0.00(-3.18%)
May 24, 2022 0.0785 0.0785 0.0785 0.0785 225 -0.01(-15.50%)
May 20, 2022 0.0929 0 +0.00(+0.11%)
May 19, 2022 0.0772 0.0928 0.0770 0.0928 3,600 -0.00(-2.21%)
May 05, 2022 0.0949 0 +0.01(+18.18%)
May 03, 2022 0.0803 0 -0.01(-15.47%)
Apr 29, 2022 0.0950 0 +0.02(+21.79%)
Apr 28, 2022 0.0881 0.0881 0.0780 0.0780 10,000 +0.00(+0.00%)
Apr 25, 2022 0.0780 0 -0.02(-19.50%)
Apr 22, 2022 0.0810 0.0969 0.0810 0.0969 10,000 -0.00(-0.51%)
Apr 18, 2022 0.0974 0 +0.00(+0.00%)
Apr 14, 2022 0.0780 0.0974 0.0780 0.0974 3,500 +0.00(+0.00%)
Apr 13, 2022 0.0813 0.0974 0.0813 0.0974 1,200 +0.00(+0.41%)
Apr 06, 2022 0.0970 0 +0.02(+19.75%)
Apr 05, 2022 0.0812 0.0812 0.0810 0.0810 25,000 -0.02(-17.01%)
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.