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 (%)
Jul 31, 2014 0.0731 0.0900 0.0731 0.0900 303,069 +0.01(+9.09%)
Jul 30, 2014 0.0700 0.0825 0.0700 0.0825 230,500 +0.01(+18.03%)
Jul 29, 2014 0.0699 0.0880 0.0699 0.0699 825,974 +0.00(+0.00%)
Jul 28, 2014 0.0610 0.0699 0.0610 0.0699 28,780 +0.00(+4.33%)
Jul 25, 2014 0.0639 0.0699 0.0626 0.0670 651,436 +0.00(+1.06%)
Jul 24, 2014 0.0697 0.0700 0.0600 0.0663 384,528 +0.00(+3.59%)
Jul 23, 2014 0.0626 0.0750 0.0626 0.0640 373,466 +0.00(+2.07%)
Jul 22, 2014 0.0626 0.0680 0.0626 0.0627 95,650 -0.01(-10.43%)
Jul 21, 2014 0.0700 0.0700 0.0627 0.0700 112,695 +0.00(+3.70%)
Jul 18, 2014 0.0623 0.0675 0.0558 0.0675 112,000 +0.01(+12.50%)
Jul 17, 2014 0.0600 0.0625 0.0600 0.0600 213,700 +0.00(+0.00%)
Jul 16, 2014 0.0551 0.0600 0.0551 0.0600 75,000 +0.00(+8.89%)
Jul 15, 2014 0.0610 0.0650 0.0530 0.0551 232,575 -0.00(-8.17%)
Jul 14, 2014 0.0700 0.0750 0.0550 0.0600 296,880 -0.01(-14.29%)
Jul 11, 2014 0.0500 0.0890 0.0400 0.0700 1,176,909 +0.03(+55.56%)
Jul 10, 2014 0.0600 0.2200 0.0320 0.0450 8,813,758 -0.01(-23.08%)
Jul 09, 2014 0.0500 0.0600 0.0500 0.0585 267,040 +0.01(+17.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Jul 07, 2014 0.0590 0.0590 0.0410 0.0500 170,177 -0.01(-15.25%)
Jul 03, 2014 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 02, 2014 0.0390 0.0580 0.0330 0.0580 637,028 +0.03(+93.33%)
Jun 30, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 27, 2014 0.0350 0.0590 0.0266 0.0350 1,608,985 +0.01(+31.09%)
Jun 26, 2014 0.0299 0.0299 0.0267 0.0267 11,903 -0.00(-4.64%)
Jun 20, 2014 0.0280 0.0280 0.0280 0 -0.00(-14.63%)
Jun 19, 2014 0.0300 0.0329 0.0266 0.0328 655,500 +0.00(+5.81%)
Jun 18, 2014 0.0296 0.0320 0.0270 0.0310 135,000 +0.01(+38.39%)
Jun 17, 2014 0.0271 0.0271 0.0224 0.0224 293,255 -0.01(-20.00%)
Jun 16, 2014 0.0251 0.0320 0.0251 0.0280 51,836 +0.00(+9.80%)
Jun 13, 2014 0.0251 0.0255 0.0251 0.0255 16,070 -0.00(-2.30%)
Jun 09, 2014 0.0261 0.0261 0.0261 0 -0.00(-11.53%)
Jun 06, 2014 0.0285 0.0295 0.0285 0.0295 20,000 +0.00(+18.00%)
Jun 05, 2014 0.0221 0.0276 0.0221 0.0250 98,600 +0.00(+15.74%)
Jun 02, 2014 0.0216 0.0216 0.0216 0.0216 0 +0.00(+0.00%)
May 30, 2014 0.0204 0.0250 0.0204 0.0216 226,305 +0.00(+5.88%)
May 22, 2014 0.0204 0.0204 0.0204 0 -0.00(-18.40%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 42,415 +0.00(+0.00%)
May 16, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.01(+38.89%)
May 15, 2014 0.0200 0.0200 0.0180 0.0180 50,200 -0.00(-14.29%)
May 13, 2014 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
May 12, 2014 0.0220 0.0220 0.0220 0.0220 6,140 +0.00(+0.00%)
May 09, 2014 0.0220 0.0220 0.0210 0.0220 219,860 +0.00(+0.00%)
May 07, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 06, 2014 0.0220 0.0220 0.0220 0.0220 5,000 +0.00(+0.00%)
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.