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 +0.0098 (+13.96%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 (%)
Jul 31, 2015 0.1652 0.1700 0.1601 0.1700 48,732 -0.01(-5.56%)
Jul 30, 2015 0.1800 0.1800 0.1700 0.1800 17,000 +0.00(+0.00%)
Jul 28, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.02%)
Jul 27, 2015 0.1685 0.1800 0.1651 0.1651 31,250 -0.01(-8.23%)
Jul 22, 2015 0.1799 0.1799 0.1799 0 -0.01(-7.22%)
Jul 21, 2015 0.1800 0.1940 0.1699 0.1939 36,869 -0.00(-0.05%)
Jul 20, 2015 0.1949 0.1949 0.1600 0.1940 52,505 -0.00(-0.46%)
Jul 17, 2015 0.1802 0.1949 0.1802 0.1949 2,080 +0.00(+0.00%)
Jul 16, 2015 0.1949 0.1949 0.1802 0.1949 33,817 +0.00(+0.00%)
Jul 15, 2015 0.1803 0.1949 0.1803 0.1949 6,064 +0.00(+0.00%)
Jul 14, 2015 0.1949 0.1949 0.1802 0.1949 3,000 +0.01(+7.03%)
Jul 13, 2015 0.1900 0.1949 0.1821 0.1821 30,711 -0.01(-4.16%)
Jul 10, 2015 0.1600 0.1949 0.1600 0.1900 45,900 +0.02(+11.83%)
Jul 09, 2015 0.1600 0.1699 0.1600 0.1699 3,873 +0.00(+0.00%)
Jul 08, 2015 0.1699 0.1699 0.1699 0.1699 550 +0.00(+0.00%)
Jul 07, 2015 0.1600 0.1699 0.1600 0.1699 3,500 +0.00(+0.00%)
Jul 02, 2015 0.1699 0.1699 0.1699 0 +0.00(+0.53%)
Jun 30, 2015 0.1690 0.1690 0.1690 0 +0.00(+0.00%)
Jun 29, 2015 0.1690 0.1690 0.1690 0.1690 2,052 +0.00(+0.00%)
Jun 26, 2015 0.1698 0.1698 0.1549 0.1690 15,300 -0.00(-0.53%)
Jun 25, 2015 0.1700 0.1700 0.1550 0.1699 62,008 -0.01(-5.08%)
Jun 23, 2015 0.1790 0.1790 0.1790 12 +0.01(+7.83%)
Jun 22, 2015 0.1660 0.1660 0.1660 0.1660 95,268 -0.01(-7.78%)
Jun 19, 2015 0.1500 0.1800 0.1500 0.1800 51,200 +0.01(+7.78%)
Jun 18, 2015 0.1431 0.1670 0.1431 0.1670 5,600 -0.01(-3.91%)
Jun 15, 2015 0.1738 0.1738 0.1738 0 -0.01(-2.91%)
Jun 12, 2015 0.1701 0.1790 0.1701 0.1790 22,300 +0.01(+5.29%)
Jun 11, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 10, 2015 0.1656 0.1700 0.1656 0.1700 7,125 +0.00(+0.00%)
Jun 09, 2015 0.1700 0.1700 0.1700 0.1700 3,082 -0.01(-5.03%)
Jun 08, 2015 0.1656 0.1790 0.1656 0.1790 2,000 +0.00(+0.00%)
Jun 05, 2015 0.1790 0.1790 0.1656 0.1790 12,000 +0.01(+5.29%)
Jun 04, 2015 0.1700 0.1798 0.1655 0.1700 32,920 -0.01(-5.03%)
Jun 03, 2015 0.1651 0.1799 0.1651 0.1790 43,000 -0.00(-0.44%)
Jun 01, 2015 0.1798 0.1798 0.1798 0 -0.00(-0.06%)
May 29, 2015 0.1700 0.1799 0.1700 0.1799 39,507 +0.01(+5.82%)
May 28, 2015 0.1680 0.1710 0.1650 0.1700 25,100 -0.01(-5.50%)
May 27, 2015 0.1681 0.1799 0.1680 0.1799 18,300 +0.01(+5.82%)
May 22, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 21, 2015 0.1700 0.1800 0.1561 0.1800 45,525 +0.00(+0.56%)
May 20, 2015 0.1790 0.1790 0.1790 0.1790 4,108 +0.00(+2.29%)
May 19, 2015 0.1700 0.1800 0.1700 0.1750 23,547 -0.00(-2.23%)
May 18, 2015 0.1710 0.1790 0.1700 0.1790 23,500 -0.01(-3.24%)
May 14, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 13, 2015 0.1850 0.1850 0.1702 0.1850 18,912 +0.00(+0.00%)
May 12, 2015 0.1700 0.1900 0.1700 0.1850 28,452 -0.01(-2.63%)
May 11, 2015 0.1880 0.1920 0.1800 0.1900 21,046 +0.00(+1.06%)
May 07, 2015 0.1880 0.1880 0.1880 0 +0.01(+5.62%)
May 06, 2015 0.1789 0.1789 0.1780 0.1780 12,090 -0.00(-0.50%)
May 05, 2015 0.1789 0.1789 0.1612 0.1789 8,625 -0.00(-0.56%)
May 04, 2015 0.1799 0.1799 0.1700 0.1799 4,643 -0.01(-3.23%)
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.