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 (%)
Aug 29, 2014 0.1384 0.1384 0.1384 0 +0.01(+6.46%)
Aug 28, 2014 0.1200 0.1390 0.1150 0.1300 155,550 +0.01(+8.33%)
Aug 27, 2014 0.1360 0.1360 0.1150 0.1200 363,075 -0.01(-7.69%)
Aug 26, 2014 0.1190 0.1360 0.1136 0.1300 1,101,811 +0.01(+9.24%)
Aug 25, 2014 0.1028 0.1190 0.1028 0.1190 323,984 +0.01(+8.18%)
Aug 22, 2014 0.1190 0.1000 0.1100 286,419 +0.01(+10.00%)
Aug 21, 2014 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Aug 20, 2014 0.1000 0.1000 0.0980 0.1000 2,200 +0.00(+0.00%)
Aug 19, 2014 0.0952 0.1000 0.0952 0.1000 58,600 +0.00(+0.00%)
Aug 18, 2014 0.1000 0.1000 0.0952 0.1000 89,329 +0.00(+0.00%)
Aug 15, 2014 0.0990 0.1000 0.0947 0.1000 69,750 +0.00(+0.00%)
Aug 13, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 12, 2014 0.0901 0.0950 0.0901 0.0950 81,338 +0.00(+2.15%)
Aug 11, 2014 0.0972 0.1000 0.0895 0.0930 105,000 -0.00(-2.11%)
Aug 08, 2014 0.0910 0.0950 0.0910 0.0950 30,000 +0.01(+5.91%)
Aug 07, 2014 0.0949 0.0951 0.0897 0.0897 147,050 -0.01(-10.21%)
Aug 06, 2014 0.0992 0.0999 0.0891 0.0999 33,500 +0.01(+11.00%)
Aug 05, 2014 0.1000 0.1000 0.0900 0.0900 223,100 -0.01(-10.00%)
Aug 04, 2014 0.0900 0.1000 0.0846 0.1000 489,254 +0.01(+11.11%)
Aug 01, 2014 0.0900 0.0900 0.0840 0.0900 143,700 +0.00(+0.00%)
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%)
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.