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 -0.0001 (-0.13%)
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 (%)
Sep 30, 2019 0.1700 0.1890 0.1700 0.1890 1,000 +0.00(+0.00%)
Sep 27, 2019 0.1700 0.1890 0.1700 0.1890 11,000 +0.00(+0.00%)
Sep 26, 2019 0.1700 0.1890 0.1700 0.1890 25,500 +0.00(+0.00%)
Sep 25, 2019 0.1700 0.1892 0.1700 0.1890 16,550 +0.01(+3.28%)
Sep 24, 2019 0.1730 0.1830 0.1700 0.1830 12,499 -0.01(-3.12%)
Sep 20, 2019 0.1889 0.1889 0.1889 0 -0.00(-0.16%)
Sep 19, 2019 0.1892 0.1892 0.1892 0.1892 750 +0.00(+2.60%)
Sep 18, 2019 0.1844 0.1844 0.1844 0.1844 1,626 -0.00(-2.54%)
Sep 17, 2019 0.1700 0.1892 0.1700 0.1892 1,750 +0.00(+0.00%)
Sep 16, 2019 0.1892 0.1892 0.1700 0.1892 2,664 +0.00(+0.00%)
Sep 13, 2019 0.1892 0.1892 0.1892 0.1892 500 +0.01(+2.94%)
Sep 12, 2019 0.1734 0.1838 0.1700 0.1838 7,500 +0.01(+2.97%)
Sep 11, 2019 0.1785 0.1785 0.1610 0.1785 11,000 +0.01(+4.45%)
Sep 10, 2019 0.1600 0.1709 0.1600 0.1709 7,000 -0.00(-0.64%)
Sep 09, 2019 0.1791 0.1791 0.1655 0.1720 23,001 -0.01(-5.75%)
Sep 06, 2019 0.1885 0.1885 0.1609 0.1825 3,200 -0.00(-0.38%)
Sep 05, 2019 0.1621 0.1832 0.1530 0.1832 47,050 -0.00(-1.45%)
Sep 04, 2019 0.1750 0.1900 0.1700 0.1859 147,300 -0.00(-2.16%)
Sep 03, 2019 0.1900 0.2000 0.1690 0.1900 277,937 +0.00(+0.00%)
Aug 30, 2019 0.1700 0.2000 0.1700 0.1900 200,100 +0.01(+5.56%)
Aug 29, 2019 0.1431 0.1800 0.1431 0.1800 39,800 +0.02(+12.78%)
Aug 28, 2019 0.1600 0.1690 0.1432 0.1596 2,700 -0.02(-11.28%)
Aug 26, 2019 0.1799 0.1799 0.1799 0 +0.00(+0.28%)
Aug 23, 2019 0.1432 0.1794 0.1431 0.1794 79,500 +0.01(+7.36%)
Aug 22, 2019 0.1595 0.1784 0.1440 0.1671 107,330 -0.01(-6.33%)
Aug 21, 2019 0.1745 0.1795 0.1436 0.1784 41,085 -0.00(-0.34%)
Aug 20, 2019 0.1425 0.1790 0.1420 0.1790 62,700 +0.00(+0.56%)
Aug 19, 2019 0.1800 0.1800 0.1465 0.1780 63,300 +0.01(+5.01%)
Aug 16, 2019 0.1510 0.1800 0.1510 0.1695 39,500 -0.00(-1.63%)
Aug 15, 2019 0.1612 0.1723 0.1612 0.1723 12,250 +0.00(+0.00%)
Aug 13, 2019 0.1723 0.1723 0.1723 0 +0.00(+1.95%)
Aug 12, 2019 0.1600 0.1690 0.1426 0.1690 571,487 +0.00(+0.00%)
Aug 09, 2019 0.1690 0.1690 0.1637 0.1690 5,000 +0.00(+2.42%)
Aug 08, 2019 0.1600 0.1650 0.1420 0.1650 178,000 +0.00(+0.00%)
Aug 07, 2019 0.1420 0.1650 0.1420 0.1650 10,750 +0.00(+0.00%)
Aug 05, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 01, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 31, 2019 0.1650 0.1650 0.1550 0.1650 21,500 +0.00(+0.00%)
Jul 30, 2019 0.1650 0.1650 0.1530 0.1650 9,020 -0.00(-1.20%)
Jul 29, 2019 0.1360 0.1670 0.1250 0.1670 74,000 +0.01(+7.19%)
Jul 26, 2019 0.1530 0.1558 0.1330 0.1558 104,000 +0.00(+2.03%)
Jul 25, 2019 0.1500 0.1527 0.1500 0.1527 15,500 -0.00(-0.07%)
Jul 24, 2019 0.1530 0.1530 0.1410 0.1528 26,000 -0.00(-0.07%)
Jul 19, 2019 0.1529 0.1529 0.1529 0 +0.00(+1.93%)
Jul 18, 2019 0.1409 0.1500 0.1409 0.1500 72,987 +0.01(+6.01%)
Jul 17, 2019 0.1320 0.1415 0.1320 0.1415 5,000 -0.00(-1.67%)
Jul 16, 2019 0.1221 0.1490 0.1220 0.1439 50,755 -0.00(-2.77%)
Jul 15, 2019 0.1490 0.1490 0.1300 0.1480 12,500 -0.00(-0.67%)
Jul 12, 2019 0.1420 0.1490 0.1400 0.1490 35,400 +0.00(+2.83%)
Jul 10, 2019 0.1449 0.1449 0.1449 0 -0.00(-1.36%)
Jul 09, 2019 0.1300 0.1469 0.1300 0.1469 5,500 -0.00(-0.07%)
Jul 08, 2019 0.1470 0.1470 0.1470 0.1470 1,700 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1470 0.1400 0.1470 25,400 +0.00(+0.07%)
Jul 03, 2019 0.1400 0.1469 0.1400 0.1469 600 -0.00(-0.07%)
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.