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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Dec 29, 2016 0.1662 0.1900 0.1662 0.1900 1,430 +0.01(+5.56%)
Dec 28, 2016 0.1898 0.1900 0.1800 0.1800 380 +0.01(+5.88%)
Dec 27, 2016 0.2000 0.2000 0.1670 0.1700 42,940 +0.00(+0.00%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 22, 2016 0.1800 0.1900 0.1700 0.1800 40,888 -0.01(-5.26%)
Dec 21, 2016 0.1900 0.1900 0.1800 0.1900 13,748 +0.01(+5.56%)
Dec 20, 2016 0.1800 0.1950 0.1800 0.1800 12,950 -0.02(-7.69%)
Dec 19, 2016 0.1950 0.1950 0.1801 0.1950 3,900 +0.01(+2.63%)
Dec 16, 2016 0.1800 0.1900 0.1800 0.1900 17,500 +0.00(+0.00%)
Dec 15, 2016 0.1900 0.1900 0.1800 0.1900 12,500 +0.00(+0.00%)
Dec 14, 2016 0.1975 0.1975 0.1900 0.1900 23,300 -0.01(-3.80%)
Dec 13, 2016 0.1945 0.1975 0.1900 0.1975 42,625 -0.00(-0.94%)
Dec 12, 2016 0.1950 0.2000 0.1900 0.1994 8,700 +0.01(+4.93%)
Dec 09, 2016 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Dec 08, 2016 0.1900 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Dec 07, 2016 0.2000 0.2000 0.1900 0.1900 41,000 +0.00(+0.00%)
Dec 06, 2016 0.2000 0.2000 0.1900 0.1900 22,268 -0.01(-5.00%)
Dec 05, 2016 0.1901 0.2000 0.1900 0.2000 2,250 +0.01(+5.26%)
Dec 01, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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%)
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.