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 (%)
Jun 29, 2018 0.1625 0.1700 0.1431 0.1700 19,300 +0.00(+0.00%)
Jun 27, 2018 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Jun 26, 2018 0.1680 0.1700 0.1680 0.1700 7,500 +0.00(+1.19%)
Jun 25, 2018 0.1680 0.1680 0.1680 0.1680 4,000 +0.00(+0.00%)
Jun 22, 2018 0.1660 0.1680 0.1600 0.1680 2,300 +0.00(+0.00%)
Jun 21, 2018 0.1680 0.1680 0.1680 0.1680 12,000 +0.00(+0.00%)
Jun 20, 2018 0.1600 0.1700 0.1590 0.1680 50,350 -0.00(-1.18%)
Jun 18, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 15, 2018 0.1700 0.1725 0.1700 0.1700 57,500 +0.00(+0.00%)
Jun 14, 2018 0.1650 0.1700 0.1650 0.1700 6,500 +0.00(+0.00%)
Jun 13, 2018 0.1640 0.1700 0.1640 0.1700 48,610 +0.00(+0.00%)
Jun 12, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jun 11, 2018 0.1646 0.1700 0.1646 0.1700 6,698 +0.00(+0.35%)
Jun 08, 2018 0.1700 0.1700 0.1694 0.1694 800 -0.01(-5.89%)
Jun 06, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2018 0.1750 0.1800 0.1750 0.1800 11,500 +0.01(+2.86%)
Jun 04, 2018 0.1800 0.1800 0.1750 0.1750 1,300 +0.00(+0.00%)
Jun 01, 2018 0.1650 0.1750 0.1650 0.1750 1,000 +0.00(+2.94%)
May 31, 2018 0.1685 0.1700 0.1685 0.1700 10,000 -0.01(-5.56%)
May 30, 2018 0.1800 0.1800 0.1680 0.1800 64,500 +0.00(+0.00%)
May 29, 2018 0.1800 0.1800 0.1800 0.1800 1,655 +0.00(+0.00%)
May 25, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 24, 2018 0.1800 0.1800 0.1800 0.1800 1,030 +0.00(+0.00%)
May 22, 2018 0.1800 0.1800 0.1800 0 -0.01(-6.74%)
May 21, 2018 0.1930 0.1930 0.1930 0.1930 10,000 +0.00(+1.58%)
May 18, 2018 0.1970 0.2000 0.1900 0.1900 1,166 +0.00(+0.80%)
May 17, 2018 0.1775 0.1885 0.1760 0.1885 25,800 +0.02(+14.17%)
May 16, 2018 0.1810 0.1810 0.1651 0.1651 47,500 -0.03(-16.19%)
May 15, 2018 0.1880 0.1970 0.1700 0.1970 103,780 +0.02(+12.00%)
May 14, 2018 0.1803 0.1970 0.1426 0.1759 61,750 -0.01(-6.93%)
May 11, 2018 0.1800 0.1890 0.1794 0.1890 4,850 +0.00(+0.53%)
May 10, 2018 0.1614 0.1880 0.1614 0.1880 21,200 +0.02(+14.01%)
May 09, 2018 0.1500 0.1649 0.1426 0.1649 149,216 +0.02(+13.72%)
May 08, 2018 0.1900 0.2000 0.1349 0.1450 266,687 -0.05(-25.64%)
May 07, 2018 0.2000 0.2010 0.1750 0.1950 109,844 -0.00(-2.01%)
May 04, 2018 0.1701 0.1990 0.1700 0.1990 25,200 +0.02(+8.15%)
May 02, 2018 0.1840 0.1840 0.1840 0 +0.01(+3.37%)
May 01, 2018 0.2000 0.2000 0.1780 0.1780 30,300 -0.01(-5.32%)
Apr 30, 2018 0.1880 0.1880 0.1880 0.1880 1,215 -0.00(-1.05%)
Apr 27, 2018 0.1795 0.2000 0.1795 0.1900 111,213 +0.00(+1.06%)
Apr 26, 2018 0.2000 0.2000 0.1750 0.1880 17,400 +0.01(+4.44%)
Apr 25, 2018 0.1900 0.2010 0.1800 0.1800 30,400 -0.01(-2.70%)
Apr 24, 2018 0.2010 0.2010 0.1850 0.1850 41,600 -0.01(-2.63%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Apr 20, 2018 0.1825 0.1900 0.1825 0.1900 7,620 +0.01(+4.11%)
Apr 19, 2018 0.1700 0.1825 0.1663 0.1825 29,650 +0.01(+7.35%)
Apr 18, 2018 0.1700 0.1700 0.1700 0.1700 5,950 +0.00(+0.00%)
Apr 17, 2018 0.1700 0.1725 0.1700 0.1700 14,100 -0.01(-5.56%)
Apr 16, 2018 0.1700 0.1800 0.1700 0.1800 1,200 +0.00(+0.00%)
Apr 13, 2018 0.1800 0.1800 0.1650 0.1800 76,200 -0.00(-1.37%)
Apr 12, 2018 0.1806 0.1825 0.1806 0.1825 1,100 -0.01(-3.95%)
Apr 10, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.55%)
Apr 09, 2018 0.1930 0.1930 0.1930 0.1930 5,000 -0.00(-0.31%)
Apr 06, 2018 0.1936 0.1936 0.1936 0.1936 5,000 -0.01(-4.16%)
Apr 05, 2018 0.2010 0.2020 0.1900 0.2020 6,800 +0.00(+0.50%)
Apr 03, 2018 0.2010 0.2010 0.2010 0 +0.01(+5.79%)
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.