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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0800 +0.0113 (+16.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 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 (%)
Feb 26, 2021 0.1190 0.1393 0.1100 0.1160 284,900 -0.01(-5.69%)
Feb 25, 2021 0.1350 0.1550 0.1230 0.1230 64,887 -0.02(-12.14%)
Feb 24, 2021 0.1316 0.1400 0.1300 0.1400 81,282 +0.01(+4.09%)
Feb 23, 2021 0.1500 0.1610 0.1316 0.1345 72,084 -0.01(-4.61%)
Feb 22, 2021 0.1465 0.1590 0.1400 0.1410 89,741 +0.00(+0.79%)
Feb 19, 2021 0.1480 0.1480 0.1200 0.1399 12,600 -0.01(-4.44%)
Feb 18, 2021 0.1265 0.1495 0.1190 0.1464 79,019 +0.00(+1.10%)
Feb 17, 2021 0.1590 0.1590 0.1250 0.1448 175,501 -0.01(-8.35%)
Feb 16, 2021 0.1391 0.1590 0.1200 0.1580 27,838 +0.01(+5.33%)
Feb 12, 2021 0.1495 0.1500 0.1300 0.1500 23,300 +0.00(+0.33%)
Feb 11, 2021 0.1590 0.1590 0.1260 0.1495 54,157 -0.00(-0.33%)
Feb 10, 2021 0.1640 0.1650 0.1392 0.1500 281,043 +0.00(+2.04%)
Feb 09, 2021 0.1425 0.1500 0.1420 0.1470 162,887 +0.01(+5.00%)
Feb 08, 2021 0.1449 0.1450 0.1090 0.1400 60,515 -0.00(-3.38%)
Feb 05, 2021 0.1449 0.1449 0.1410 0.1449 13,800 -0.00(-0.07%)
Feb 04, 2021 0.1500 0.1500 0.1310 0.1450 36,710 +0.00(+0.35%)
Feb 03, 2021 0.1400 0.1490 0.1310 0.1445 32,904 +0.00(+2.12%)
Feb 02, 2021 0.1350 0.1505 0.1311 0.1415 338,551 +0.01(+10.46%)
Feb 01, 2021 0.1170 0.1375 0.1060 0.1281 219,873 +0.01(+6.84%)
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%)
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.