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 (%)
Apr 30, 2018 0.1880 0.1880 0.1880 0.1880 1,215 -0.00(-1.05%)
Apr 27, 2018 0.1795 0.2000 0.1795 0.1900 111,213 +0.00(+1.06%)
Apr 26, 2018 0.2000 0.2000 0.1750 0.1880 17,400 +0.01(+4.44%)
Apr 25, 2018 0.1900 0.2010 0.1800 0.1800 30,400 -0.01(-2.70%)
Apr 24, 2018 0.2010 0.2010 0.1850 0.1850 41,600 -0.01(-2.63%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Apr 20, 2018 0.1825 0.1900 0.1825 0.1900 7,620 +0.01(+4.11%)
Apr 19, 2018 0.1700 0.1825 0.1663 0.1825 29,650 +0.01(+7.35%)
Apr 18, 2018 0.1700 0.1700 0.1700 0.1700 5,950 +0.00(+0.00%)
Apr 17, 2018 0.1700 0.1725 0.1700 0.1700 14,100 -0.01(-5.56%)
Apr 16, 2018 0.1700 0.1800 0.1700 0.1800 1,200 +0.00(+0.00%)
Apr 13, 2018 0.1800 0.1800 0.1650 0.1800 76,200 -0.00(-1.37%)
Apr 12, 2018 0.1806 0.1825 0.1806 0.1825 1,100 -0.01(-3.95%)
Apr 10, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.55%)
Apr 09, 2018 0.1930 0.1930 0.1930 0.1930 5,000 -0.00(-0.31%)
Apr 06, 2018 0.1936 0.1936 0.1936 0.1936 5,000 -0.01(-4.16%)
Apr 05, 2018 0.2010 0.2020 0.1900 0.2020 6,800 +0.00(+0.50%)
Apr 03, 2018 0.2010 0.2010 0.2010 0 +0.01(+5.79%)
Apr 02, 2018 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Mar 27, 2018 0.1800 0.1800 0.1800 0 +0.01(+8.43%)
Mar 26, 2018 0.1800 0.1800 0.1660 0.1660 4,300 -0.00(-2.35%)
Mar 23, 2018 0.1800 0.1800 0.1700 0.1700 41,200 -0.03(-15.00%)
Mar 22, 2018 0.1850 0.2000 0.1701 0.2000 30,198 +0.00(+0.00%)
Mar 21, 2018 0.1850 0.2000 0.1850 0.2000 250 -0.00(-0.50%)
Mar 20, 2018 0.1820 0.2010 0.1800 0.2010 12,633 +0.02(+10.71%)
Mar 19, 2018 0.1775 0.1820 0.1775 0.1815 20,646 +0.00(+2.28%)
Mar 16, 2018 0.1775 0.1775 0.1775 0.1775 100 -0.00(-2.47%)
Mar 15, 2018 0.1817 0.1820 0.1817 0.1820 25,100 -0.00(-2.02%)
Mar 14, 2018 0.1953 0.1953 0.1857 0.1857 600 -0.01(-7.13%)
Mar 13, 2018 0.1850 0.2000 0.1850 0.2000 10,750 -0.00(-0.99%)
Mar 12, 2018 0.2020 0.2020 0.1795 0.2020 2,300 +0.00(+0.50%)
Mar 09, 2018 0.1945 0.2020 0.1426 0.2010 61,100 +0.01(+4.15%)
Mar 08, 2018 0.1900 0.1940 0.1900 0.1930 74,500 +0.00(+1.58%)
Mar 07, 2018 0.1900 0.1940 0.1900 0.1900 6,000 -0.01(-5.94%)
Mar 05, 2018 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Mar 02, 2018 0.1950 0.2145 0.1950 0.2020 46,776 +0.01(+3.59%)
Mar 01, 2018 0.1851 0.2020 0.1751 0.1950 25,200 -0.01(-3.94%)
Feb 28, 2018 0.1750 0.2040 0.1750 0.2030 40,725 +0.01(+5.45%)
Feb 27, 2018 0.2000 0.2050 0.1925 0.1925 68,300 -0.00(-0.77%)
Feb 26, 2018 0.2000 0.2000 0.1940 0.1940 74,652 -0.01(-2.76%)
Feb 23, 2018 0.1980 0.1995 0.1777 0.1995 19,398 +0.00(+0.25%)
Feb 22, 2018 0.1913 0.2044 0.1913 0.1990 43,720 -0.02(-8.72%)
Feb 21, 2018 0.1750 0.2180 0.1700 0.2180 99,390 +0.05(+26.38%)
Feb 20, 2018 0.1410 0.1725 0.1410 0.1725 282,400 +0.03(+19.38%)
Feb 16, 2018 0.1445 0.1445 0.1445 0 -0.01(-6.17%)
Feb 15, 2018 0.1410 0.1570 0.1410 0.1540 38,485 +0.01(+9.22%)
Feb 14, 2018 0.1550 0.1550 0.1410 0.1410 51,220 -0.01(-7.24%)
Feb 13, 2018 0.1520 0.1520 0.1520 0.1520 287 -0.01(-3.80%)
Feb 12, 2018 0.1430 0.1590 0.1410 0.1580 85,550 +0.01(+5.33%)
Feb 09, 2018 0.1600 0.1600 0.1410 0.1500 38,925 -0.01(-6.25%)
Feb 08, 2018 0.1600 0.1600 0.1441 0.1600 18,500 +0.00(+0.00%)
Feb 07, 2018 0.1580 0.1600 0.1500 0.1600 210,540 +0.00(+2.56%)
Feb 06, 2018 0.1580 0.1580 0.1418 0.1560 27,000 -0.00(-1.27%)
Feb 02, 2018 0.1580 0.1580 0.1580 0 +0.01(+7.48%)
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.