Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adm Tronics Unlimited Inc (OP: ADMT )

0.0687 -0.0077 (-10.08%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 13, 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 (%)
Jan 29, 2021 0.1176 0.1199 0.1095 0.1199 3,100 -0.00(-3.23%)
Jan 28, 2021 0.1280 0.1280 0.1150 0.1239 74,066 -0.00(-0.72%)
Jan 27, 2021 0.1278 0.1279 0.1211 0.1248 20,168 -0.00(-2.50%)
Jan 26, 2021 0.1280 0.1280 0.1265 0.1280 37,194 +0.00(+1.19%)
Jan 25, 2021 0.1270 0.1280 0.1211 0.1265 10,327 -0.00(-1.17%)
Jan 22, 2021 0.1258 0.1290 0.1170 0.1280 31,000 +0.01(+7.56%)
Jan 21, 2021 0.1290 0.1290 0.1160 0.1190 54,591 -0.01(-7.03%)
Jan 20, 2021 0.1158 0.1290 0.1025 0.1280 284,431 +0.01(+10.54%)
Jan 19, 2021 0.1150 0.1158 0.1021 0.1158 20,065 +0.01(+10.29%)
Jan 15, 2021 0.1000 0.1050 0.1000 0.1050 11,900 -0.01(-9.33%)
Jan 14, 2021 0.1158 0.1158 0.0983 0.1158 109,872 +0.00(+0.17%)
Jan 13, 2021 0.1158 0.1158 0.1001 0.1156 35,068 +0.00(+0.09%)
Jan 12, 2021 0.1158 0.1158 0.1000 0.1155 10,950 +0.02(+15.50%)
Jan 11, 2021 0.1000 0.1108 0.1000 0.1000 32,260 -0.02(-13.64%)
Jan 08, 2021 0.0931 0.1160 0.0931 0.1158 10,100 -0.00(-0.17%)
Jan 07, 2021 0.0930 0.1160 0.0930 0.1160 9,770 -0.00(-0.85%)
Jan 06, 2021 0.1050 0.1170 0.1050 0.1170 1,960 +0.00(+0.00%)
Jan 05, 2021 0.1170 0.1170 0.1170 0.1170 1,133 +0.02(+17.00%)
Jan 04, 2021 0.1010 0.1010 0.0940 0.1000 30,803 -0.01(-5.12%)
Dec 31, 2020 0.1054 0.1054 0.1054 25,007 +0.00(+0.29%)
Dec 30, 2020 0.1100 0.1189 0.1048 0.1051 25,007 +0.01(+10.52%)
Dec 29, 2020 0.1100 0.1145 0.0951 0.0951 11,884 -0.01(-9.43%)
Dec 28, 2020 0.1010 0.1050 0.0980 0.1050 64,558 -0.00(-2.60%)
Dec 24, 2020 0.1078 0.1078 0.1078 0.1078 100 +0.00(+0.00%)
Dec 23, 2020 0.1082 0.1200 0.1020 0.1078 15,296 +0.01(+5.69%)
Dec 22, 2020 0.1020 0.1020 0.1020 0.1020 5,000 -0.01(-4.67%)
Dec 21, 2020 0.1058 0.1070 0.1036 0.1070 23,489 -0.00(-2.73%)
Dec 18, 2020 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+5.26%)
Dec 17, 2020 0.1045 0.1045 0.1045 0.1045 2,075 -0.01(-5.00%)
Dec 16, 2020 0.1099 0.1100 0.1084 0.1100 37,300 +0.01(+5.67%)
Dec 15, 2020 0.1070 0.1100 0.1010 0.1041 106,514 -0.01(-9.48%)
Dec 11, 2020 0.1150 0.1150 0.1150 0 -0.01(-7.93%)
Dec 10, 2020 0.1080 0.1249 0.1062 0.1249 18,946 +0.00(+4.08%)
Dec 09, 2020 0.1042 0.1200 0.1042 0.1200 25,550 +0.01(+9.09%)
Dec 08, 2020 0.1045 0.1100 0.1045 0.1100 10,016 +0.00(+3.29%)
Dec 07, 2020 0.1100 0.1100 0.1065 0.1065 22,000 -0.00(-3.18%)
Dec 04, 2020 0.1020 0.1200 0.1000 0.1100 129,700 +0.00(+2.42%)
Dec 03, 2020 0.1030 0.1200 0.1030 0.1074 35,122 +0.00(+4.27%)
Dec 02, 2020 0.1249 0.1249 0.1030 0.1030 22,010 -0.02(-17.60%)
Dec 01, 2020 0.1100 0.1250 0.1100 0.1250 19,934 +0.01(+13.64%)
Nov 30, 2020 0.1290 0.1290 0.1081 0.1100 26,352 -0.01(-11.79%)
Nov 27, 2020 0.1247 0.1247 0.1247 0.1247 300 -0.00(-0.24%)
Nov 25, 2020 0.1100 0.1250 0.1100 0.1250 16,000 +0.01(+13.64%)
Nov 24, 2020 0.1108 0.1108 0.1091 0.1100 26,900 +0.00(+0.00%)
Nov 23, 2020 0.1010 0.1300 0.1010 0.1100 27,925 +0.00(+2.52%)
Nov 20, 2020 0.1038 0.1290 0.1038 0.1073 32,200 +0.00(+4.17%)
Nov 19, 2020 0.1098 0.1198 0.1000 0.1030 6,977 +0.00(+3.00%)
Nov 18, 2020 0.1120 0.1120 0.1000 0.1000 90,700 -0.02(-18.70%)
Nov 17, 2020 0.1130 0.1290 0.1000 0.1230 113,746 +0.01(+8.85%)
Nov 16, 2020 0.0952 0.1240 0.0950 0.1130 91,129 +0.02(+15.90%)
Nov 13, 2020 0.1000 0.1000 0.0975 0.0975 5,200 -0.03(-22.00%)
Nov 12, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+5.04%)
Nov 11, 2020 0.1000 0.1190 0.1000 0.1190 142,581 -0.00(-0.83%)
Nov 10, 2020 0.0945 0.1200 0.0945 0.1200 5,500 +0.00(+0.00%)
Nov 09, 2020 0.1135 0.1200 0.1135 0.1200 3,035 +0.00(+0.00%)
Nov 06, 2020 0.1071 0.1200 0.0980 0.1200 13,000 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 75 +0.00(+0.00%)
Nov 04, 2020 0.0941 0.1200 0.0941 0.1200 6,000 +0.02(+20.00%)
Nov 03, 2020 0.1025 0.1025 0.1000 0.1000 25,809 -0.01(-9.09%)
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.