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, 2017 0.1637 0.1749 0.1562 0.1695 23,500 -0.01(-5.31%)
Nov 29, 2017 0.1561 0.1790 0.1561 0.1790 7,112 +0.00(+1.13%)
Nov 28, 2017 0.1800 0.1800 0.1500 0.1770 50,761 -0.00(-1.67%)
Nov 27, 2017 0.1799 0.1800 0.1799 0.1800 40,000 +0.00(+0.00%)
Nov 24, 2017 0.1788 0.1800 0.1788 0.1800 4,440 +0.00(+0.00%)
Nov 22, 2017 0.1675 0.1800 0.1675 0.1800 7,656 +0.00(+1.41%)
Nov 21, 2017 0.1775 0.1775 0.1660 0.1775 14,300 +0.00(+0.00%)
Nov 20, 2017 0.1700 0.1775 0.1676 0.1775 31,300 +0.01(+4.41%)
Nov 17, 2017 0.1700 0.1700 0.1662 0.1700 1,650 +0.00(+0.12%)
Nov 16, 2017 0.1630 0.1780 0.1630 0.1698 6,861 +0.01(+4.17%)
Nov 15, 2017 0.1625 0.1680 0.1610 0.1630 71,700 +0.00(+0.31%)
Nov 14, 2017 0.1860 0.1860 0.1550 0.1625 2,000 +0.01(+4.17%)
Nov 13, 2017 0.1551 0.1560 0.1550 0.1560 48,465 -0.01(-5.45%)
Nov 10, 2017 0.1535 0.1650 0.1535 0.1650 20,842 +0.01(+3.13%)
Nov 09, 2017 0.1600 0.1620 0.1600 0.1600 17,200 -0.01(-4.76%)
Nov 07, 2017 0.1680 0.1680 0.1680 0 +0.01(+5.00%)
Nov 06, 2017 0.1700 0.1740 0.1600 0.1600 28,050 -0.01(-8.05%)
Nov 03, 2017 0.1790 0.1790 0.1730 0.1740 27,635 -0.00(-0.57%)
Nov 02, 2017 0.1800 0.1800 0.1750 0.1750 23,500 -0.01(-3.85%)
Nov 01, 2017 0.1820 0.1820 0.1820 0.1820 1,698 +0.01(+2.82%)
Oct 31, 2017 0.1820 0.1820 0.1770 0.1770 25,271 -0.01(-2.75%)
Oct 30, 2017 0.1820 0.1820 0.1820 0.1820 1,000 +0.00(+0.00%)
Oct 27, 2017 0.1800 0.1820 0.1800 0.1820 189,800 +0.00(+0.00%)
Oct 26, 2017 0.1820 0.1820 0.1780 0.1820 28,696 +0.00(+0.00%)
Oct 25, 2017 0.1820 0.1820 0.1820 0.1820 5,283 +0.00(+0.00%)
Oct 24, 2017 0.1925 0.1925 0.1820 0.1820 3,000 +0.01(+6.43%)
Oct 23, 2017 0.1763 0.1800 0.1710 0.1710 46,970 -0.02(-9.95%)
Oct 20, 2017 0.1878 0.1950 0.1753 0.1899 26,100 -0.00(-0.05%)
Oct 19, 2017 0.1760 0.1900 0.1760 0.1900 22,322 +0.01(+5.56%)
Oct 18, 2017 0.1760 0.1800 0.1760 0.1800 15,400 -0.00(-1.64%)
Oct 17, 2017 0.1830 0.1830 0.1830 0.1830 1,060 -0.01(-3.68%)
Oct 16, 2017 0.1900 0.1900 0.1895 0.1900 22,684 +0.01(+6.74%)
Oct 13, 2017 0.1770 0.1780 0.1749 0.1780 25,500 -0.00(-0.08%)
Oct 12, 2017 0.1835 0.1835 0.1782 0.1782 30,600 -0.01(-3.70%)
Oct 11, 2017 0.1880 0.1880 0.1770 0.1850 27,640 -0.00(-1.60%)
Oct 10, 2017 0.1950 0.1950 0.1880 0.1880 4,260 -0.01(-5.53%)
Oct 09, 2017 0.1990 0.1990 0.1990 0.1990 3,660 +0.00(+0.00%)
Oct 06, 2017 0.1740 0.1990 0.1740 0.1990 346,020 +0.03(+17.06%)
Oct 05, 2017 0.1779 0.1779 0.1695 0.1700 147,700 +0.00(+0.00%)
Oct 04, 2017 0.1626 0.1700 0.1626 0.1700 101,600 +0.01(+3.41%)
Oct 03, 2017 0.1580 0.1660 0.1580 0.1644 175,252 +0.01(+3.40%)
Oct 02, 2017 0.1550 0.1590 0.1550 0.1590 51,200 +0.00(+0.63%)
Sep 29, 2017 0.1550 0.1580 0.1540 0.1580 78,800 +0.00(+1.28%)
Sep 28, 2017 0.1540 0.1568 0.1421 0.1560 125,100 +0.00(+1.30%)
Sep 27, 2017 0.1499 0.1540 0.1495 0.1540 33,000 +0.01(+9.14%)
Sep 26, 2017 0.1500 0.1514 0.1411 0.1411 21,999 -0.01(-7.72%)
Sep 25, 2017 0.1490 0.1540 0.1421 0.1529 55,200 +0.01(+5.16%)
Sep 21, 2017 0.1454 0.1454 0.1454 0 +0.00(+2.39%)
Sep 20, 2017 0.1350 0.1420 0.1350 0.1420 52,900 +0.01(+5.89%)
Sep 19, 2017 0.1413 0.1413 0.1310 0.1341 211,050 -0.01(-4.21%)
Sep 18, 2017 0.1400 0.1425 0.1400 0.1400 112,000 -0.00(-1.41%)
Sep 15, 2017 0.1520 0.1520 0.1420 0.1420 37,031 -0.02(-10.13%)
Sep 14, 2017 0.1468 0.1580 0.1468 0.1580 36,000 +0.00(+2.68%)
Sep 13, 2017 0.1540 0.1540 0.1421 0.1539 4,400 -0.00(-0.08%)
Sep 12, 2017 0.1500 0.1540 0.1500 0.1540 7,000 +0.00(+2.67%)
Sep 11, 2017 0.1590 0.1590 0.1400 0.1500 224,300 -0.01(-5.96%)
Sep 08, 2017 0.1500 0.1595 0.1481 0.1595 11,950 +0.00(+2.90%)
Sep 07, 2017 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Sep 06, 2017 0.1598 0.1598 0.1500 0.1550 40,268 +0.00(+0.00%)
Sep 05, 2017 0.1460 0.1550 0.1400 0.1550 32,200 +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.