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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0731 +0.0029 (+4.13%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 7, 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 31, 2020 0.1054 0.1054 0.1054 25,007 +0.00(+0.29%)
Dec 30, 2020 0.1100 0.1189 0.1048 0.1051 25,007 +0.01(+10.52%)
Dec 29, 2020 0.1100 0.1145 0.0951 0.0951 11,884 -0.01(-9.43%)
Dec 28, 2020 0.1010 0.1050 0.0980 0.1050 64,558 -0.00(-2.60%)
Dec 24, 2020 0.1078 0.1078 0.1078 0.1078 100 +0.00(+0.00%)
Dec 23, 2020 0.1082 0.1200 0.1020 0.1078 15,296 +0.01(+5.69%)
Dec 22, 2020 0.1020 0.1020 0.1020 0.1020 5,000 -0.01(-4.67%)
Dec 21, 2020 0.1058 0.1070 0.1036 0.1070 23,489 -0.00(-2.73%)
Dec 18, 2020 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+5.26%)
Dec 17, 2020 0.1045 0.1045 0.1045 0.1045 2,075 -0.01(-5.00%)
Dec 16, 2020 0.1099 0.1100 0.1084 0.1100 37,300 +0.01(+5.67%)
Dec 15, 2020 0.1070 0.1100 0.1010 0.1041 106,514 -0.01(-9.48%)
Dec 11, 2020 0.1150 0.1150 0.1150 0 -0.01(-7.93%)
Dec 10, 2020 0.1080 0.1249 0.1062 0.1249 18,946 +0.00(+4.08%)
Dec 09, 2020 0.1042 0.1200 0.1042 0.1200 25,550 +0.01(+9.09%)
Dec 08, 2020 0.1045 0.1100 0.1045 0.1100 10,016 +0.00(+3.29%)
Dec 07, 2020 0.1100 0.1100 0.1065 0.1065 22,000 -0.00(-3.18%)
Dec 04, 2020 0.1020 0.1200 0.1000 0.1100 129,700 +0.00(+2.42%)
Dec 03, 2020 0.1030 0.1200 0.1030 0.1074 35,122 +0.00(+4.27%)
Dec 02, 2020 0.1249 0.1249 0.1030 0.1030 22,010 -0.02(-17.60%)
Dec 01, 2020 0.1100 0.1250 0.1100 0.1250 19,934 +0.01(+13.64%)
Nov 30, 2020 0.1290 0.1290 0.1081 0.1100 26,352 -0.01(-11.79%)
Nov 27, 2020 0.1247 0.1247 0.1247 0.1247 300 -0.00(-0.24%)
Nov 25, 2020 0.1100 0.1250 0.1100 0.1250 16,000 +0.01(+13.64%)
Nov 24, 2020 0.1108 0.1108 0.1091 0.1100 26,900 +0.00(+0.00%)
Nov 23, 2020 0.1010 0.1300 0.1010 0.1100 27,925 +0.00(+2.52%)
Nov 20, 2020 0.1038 0.1290 0.1038 0.1073 32,200 +0.00(+4.17%)
Nov 19, 2020 0.1098 0.1198 0.1000 0.1030 6,977 +0.00(+3.00%)
Nov 18, 2020 0.1120 0.1120 0.1000 0.1000 90,700 -0.02(-18.70%)
Nov 17, 2020 0.1130 0.1290 0.1000 0.1230 113,746 +0.01(+8.85%)
Nov 16, 2020 0.0952 0.1240 0.0950 0.1130 91,129 +0.02(+15.90%)
Nov 13, 2020 0.1000 0.1000 0.0975 0.0975 5,200 -0.03(-22.00%)
Nov 12, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+5.04%)
Nov 11, 2020 0.1000 0.1190 0.1000 0.1190 142,581 -0.00(-0.83%)
Nov 10, 2020 0.0945 0.1200 0.0945 0.1200 5,500 +0.00(+0.00%)
Nov 09, 2020 0.1135 0.1200 0.1135 0.1200 3,035 +0.00(+0.00%)
Nov 06, 2020 0.1071 0.1200 0.0980 0.1200 13,000 +0.00(+0.00%)
Nov 05, 2020 0.1200 0.1200 0.1200 75 +0.00(+0.00%)
Nov 04, 2020 0.0941 0.1200 0.0941 0.1200 6,000 +0.02(+20.00%)
Nov 03, 2020 0.1025 0.1025 0.1000 0.1000 25,809 -0.01(-9.09%)
Nov 02, 2020 0.1200 0.1200 0.1000 0.1100 22,641 -0.01(-12.00%)
Oct 28, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 26, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 22, 2020 0.1250 0.1250 0.1250 0 +0.01(+7.30%)
Oct 20, 2020 0.1165 0.1165 0.1165 0 -0.01(-9.69%)
Oct 16, 2020 0.1290 0.1290 0.1290 0 +0.01(+7.50%)
Oct 14, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 13, 2020 0.1011 0.1100 0.1010 0.1100 16,025 +0.00(+2.04%)
Oct 12, 2020 0.1350 0.1350 0.1078 0.1078 26,989 -0.02(-17.08%)
Oct 09, 2020 0.1100 0.1300 0.1008 0.1300 31,100 +0.01(+7.88%)
Oct 08, 2020 0.1100 0.1205 0.1100 0.1205 1,500 +0.00(+2.21%)
Oct 07, 2020 0.1055 0.1270 0.1010 0.1179 32,900 +0.02(+15.02%)
Oct 06, 2020 0.1112 0.1199 0.1000 0.1025 152,790 -0.01(-10.79%)
Oct 05, 2020 0.0802 0.1149 0.0801 0.1149 416,211 -0.02(-13.61%)
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.