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 (%)
Nov 30, 2016 0.1900 0.1900 0.1900 0.1900 21,500 -0.01(-6.17%)
Nov 29, 2016 0.2000 0.2025 0.1900 0.2025 45,000 +0.00(+1.25%)
Nov 28, 2016 0.2240 0.2240 0.2000 0.2000 8,750 +0.00(+0.00%)
Nov 25, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+1.88%)
Nov 23, 2016 0.1963 0.1963 0.1963 0 -0.00(-1.85%)
Nov 22, 2016 0.2200 0.2200 0.2000 0.2000 26,500 -0.01(-4.76%)
Nov 21, 2016 0.2099 0.2200 0.2000 0.2100 326,491 +0.01(+5.00%)
Nov 18, 2016 0.2000 0.2000 0.2000 0.2000 37,717 -0.01(-4.76%)
Nov 17, 2016 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+7.69%)
Nov 16, 2016 0.2100 0.2100 0.1910 0.1950 102,400 -0.01(-6.02%)
Nov 15, 2016 0.2000 0.2075 0.1900 0.2075 20,960 +0.00(+0.00%)
Nov 14, 2016 0.2005 0.2075 0.2005 0.2075 15,500 +0.02(+8.11%)
Nov 11, 2016 0.2099 0.2099 0.1900 0.1919 42,657 -0.02(-8.56%)
Nov 10, 2016 0.1960 0.2100 0.1960 0.2099 123,700 +0.02(+9.04%)
Nov 09, 2016 0.1919 0.1925 0.1919 0.1925 18,300 +0.00(+1.32%)
Nov 08, 2016 0.1925 0.1925 0.1900 0.1900 3,510 +0.00(+0.00%)
Nov 07, 2016 0.1900 0.1900 0.1900 0.1900 350 +0.00(+0.00%)
Nov 04, 2016 0.1875 0.1925 0.1875 0.1900 8,700 -0.00(-0.26%)
Nov 03, 2016 0.1900 0.1916 0.1875 0.1905 44,200 -0.02(-9.20%)
Nov 02, 2016 0.1885 0.2100 0.1885 0.2098 31,600 +0.02(+11.30%)
Nov 01, 2016 0.1877 0.1885 0.1875 0.1885 32,300 +0.00(+0.00%)
Oct 31, 2016 0.1848 0.1885 0.1835 0.1885 34,825 +0.01(+3.61%)
Oct 28, 2016 0.1575 0.1820 0.1574 0.1819 119,200 +0.02(+13.71%)
Oct 27, 2016 0.1885 0.1885 0.1575 0.1600 23,050 +0.00(+0.00%)
Oct 26, 2016 0.1600 0.1731 0.1600 0.1600 27,000 -0.02(-12.09%)
Oct 25, 2016 0.1653 0.1820 0.1600 0.1820 110,843 +0.02(+9.05%)
Oct 24, 2016 0.1575 0.1669 0.1546 0.1669 200,233 +0.02(+14.16%)
Oct 21, 2016 0.1462 0.1462 0.1462 0.1462 3,025 +0.00(+0.83%)
Oct 19, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.06%)
Oct 18, 2016 0.1480 0.1480 0.1440 0.1449 6,447 +0.00(+0.64%)
Oct 17, 2016 0.1440 0.1440 0.1440 0.1440 11,000 -0.00(-2.81%)
Oct 14, 2016 0.1520 0.1520 0.1482 0.1482 54,350 -0.00(-2.46%)
Oct 13, 2016 0.1487 0.1519 0.1470 0.1519 110,345 +0.00(+3.33%)
Oct 12, 2016 0.1502 0.1502 0.1470 0.1470 23,800 -0.00(-2.84%)
Oct 11, 2016 0.1529 0.1529 0.1503 0.1513 26,570 -0.00(-0.72%)
Oct 10, 2016 0.1520 0.1524 0.1520 0.1524 5,700 -0.01(-3.24%)
Oct 06, 2016 0.1575 0.1575 0.1575 0 +0.00(+2.94%)
Oct 05, 2016 0.1618 0.1618 0.1520 0.1530 6,500 -0.01(-5.85%)
Oct 04, 2016 0.1501 0.1625 0.1500 0.1625 36,340 +0.01(+6.21%)
Oct 03, 2016 0.1668 0.1669 0.1530 0.1530 16,208 +0.00(+2.00%)
Sep 30, 2016 0.1660 0.1660 0.1500 0.1500 146,527 -0.02(-10.13%)
Sep 29, 2016 0.1669 0.1669 0.1669 0.1669 5,500 -0.00(-0.30%)
Sep 28, 2016 0.1650 0.1675 0.1650 0.1674 161,220 +0.00(+1.45%)
Sep 27, 2016 0.1634 0.1650 0.1634 0.1650 52,450 +0.01(+3.13%)
Sep 26, 2016 0.1650 0.1650 0.1600 0.1600 75,882 -0.01(-5.88%)
Sep 23, 2016 0.1700 0.1700 0.1688 0.1700 12,200 +0.01(+4.24%)
Sep 22, 2016 0.1750 0.1750 0.1621 0.1631 6,030 -0.00(-1.16%)
Sep 21, 2016 0.1725 0.1725 0.1650 0.1650 41,674 -0.01(-4.35%)
Sep 20, 2016 0.1700 0.1750 0.1700 0.1725 34,500 +0.00(+1.47%)
Sep 19, 2016 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+2.41%)
Sep 16, 2016 0.1770 0.1770 0.1660 0.1660 25,921 -0.01(-7.78%)
Sep 15, 2016 0.1750 0.1800 0.1750 0.1800 35,870 +0.00(+0.00%)
Sep 14, 2016 0.1770 0.1800 0.1770 0.1800 52,603 +0.00(+0.00%)
Sep 13, 2016 0.1781 0.1800 0.1750 0.1800 45,274 +0.00(+0.00%)
Sep 12, 2016 0.1800 0.1800 0.1770 0.1800 107,076 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1800 0.1740 0.1800 79,750 -0.01(-2.70%)
Sep 08, 2016 0.2050 0.2050 0.1750 0.1850 57,666 -0.02(-9.76%)
Sep 07, 2016 0.1800 0.2050 0.1800 0.2050 4,000 +0.01(+4.59%)
Sep 06, 2016 0.1960 0.1960 0.1960 0.1960 3,500 -0.01(-5.21%)
Sep 02, 2016 0.2068 0.2068 0.2068 0 +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.