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

Adm Tronics Unlimited Inc (OP: ADMT )

0.0820 +0.0150 (+22.39%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 3, 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, 2015 0.1849 0.1849 0.1610 0.1746 32,410 -0.02(-9.02%)
Apr 28, 2015 0.1919 0.1919 0.1919 0 -0.00(-1.49%)
Apr 27, 2015 0.1800 0.1948 0.1768 0.1948 45,953 +0.00(+2.53%)
Apr 24, 2015 0.2000 0.2000 0.1900 0.1900 67,484 -0.01(-2.56%)
Apr 23, 2015 0.1800 0.1950 0.1800 0.1950 13,700 +0.02(+8.33%)
Apr 22, 2015 0.1850 0.1850 0.1799 0.1800 22,800 -0.01(-2.70%)
Apr 21, 2015 0.1950 0.1950 0.1850 0.1850 6,880 -0.01(-5.13%)
Apr 20, 2015 0.1890 0.1950 0.1600 0.1950 115,700 +0.01(+2.63%)
Apr 17, 2015 0.1650 0.1900 0.1451 0.1900 136,200 +0.02(+9.20%)
Apr 16, 2015 0.1725 0.1750 0.1725 0.1740 41,120 -0.01(-2.79%)
Apr 15, 2015 0.1790 0.1790 0.1789 0.1790 6,900 -0.00(-0.56%)
Apr 14, 2015 0.1890 0.1890 0.1800 0.1800 13,631 -0.01(-4.76%)
Apr 13, 2015 0.1825 0.1890 0.1825 0.1890 3,000 -0.00(-0.53%)
Apr 10, 2015 0.1974 0.1975 0.1900 0.1900 20,550 -0.01(-3.80%)
Apr 09, 2015 0.1975 0.1990 0.1901 0.1975 72,000 +0.01(+6.76%)
Apr 08, 2015 0.1840 0.1850 0.1649 0.1850 24,504 +0.00(+0.54%)
Apr 07, 2015 0.1840 0.1840 0.1650 0.1840 4,279 -0.01(-3.16%)
Apr 06, 2015 0.1980 0.1980 0.1251 0.1900 257,996 -0.01(-5.00%)
Apr 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+2.09%)
Apr 01, 2015 0.1901 0.1959 0.1350 0.1959 76,849 -0.00(-2.05%)
Mar 31, 2015 0.1999 0.2000 0.1999 0.2000 10,000 -0.01(-4.26%)
Mar 26, 2015 0.2089 0.2089 0.2089 49 -0.00(-0.48%)
Mar 25, 2015 0.2169 0.2169 0.1900 0.2099 6,500 -0.01(-3.23%)
Mar 24, 2015 0.1960 0.2169 0.1960 0.2169 12,500 +0.00(+0.00%)
Mar 23, 2015 0.2100 0.2170 0.1960 0.2169 70,300 +0.01(+3.29%)
Mar 20, 2015 0.2000 0.2100 0.1950 0.2100 7,168 +0.01(+5.00%)
Mar 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 17, 2015 0.2100 0.2100 0.2000 0.2000 2,100 -0.01(-4.76%)
Mar 16, 2015 0.1900 0.2100 0.1900 0.2100 108,900 +0.01(+6.60%)
Mar 13, 2015 0.1970 0.1970 0.1900 0.1970 2,510 +0.00(+0.00%)
Mar 12, 2015 0.1900 0.1970 0.1900 0.1970 800 +0.00(+0.00%)
Mar 11, 2015 0.1900 0.1980 0.1900 0.1970 9,770 -0.00(-0.51%)
Mar 10, 2015 0.1900 0.1980 0.1900 0.1980 2,000 +0.00(+0.00%)
Mar 09, 2015 0.1900 0.1980 0.1900 0.1980 16,000 +0.00(+0.00%)
Mar 06, 2015 0.1900 0.1980 0.1900 0.1980 2,367 +0.00(+0.00%)
Mar 05, 2015 0.1980 0.1980 0.1980 0.1980 200 +0.00(+0.00%)
Mar 04, 2015 0.1980 0.1900 0.1980 7,804 +0.01(+4.21%)
Mar 03, 2015 0.2000 0.1900 0.1900 1,500 -0.01(-5.00%)
Mar 02, 2015 0.1900 0.2000 0.1900 0.2000 54,110 -0.00(-0.50%)
Feb 27, 2015 0.2010 0.2010 0.2010 0.2010 5,700 +0.00(+0.00%)
Feb 26, 2015 0.2150 0.2150 0.1900 0.2010 291,275 -0.01(-6.51%)
Feb 25, 2015 0.2195 0.2195 0.1901 0.2150 12,285 -0.00(-2.23%)
Feb 24, 2015 0.2044 0.2199 0.2044 0.2199 1,000 +0.02(+8.65%)
Feb 23, 2015 0.1900 0.2024 0.1900 0.2024 17,200 -0.00(-0.98%)
Feb 20, 2015 0.2044 0.2044 0.2044 0.2044 500 -0.01(-2.62%)
Feb 19, 2015 0.2001 0.2099 0.1900 0.2099 72,989 -0.01(-4.59%)
Feb 18, 2015 0.2200 0.2200 0.1953 0.2200 5,470 +0.01(+4.76%)
Feb 17, 2015 0.2200 0.2200 0.2100 0.2100 94,077 -0.01(-4.11%)
Feb 13, 2015 0.2190 0.2190 0.2190 0 -0.00(-0.23%)
Feb 12, 2015 0.1931 0.2200 0.1931 0.2195 40,950 +0.00(+2.14%)
Feb 11, 2015 0.2150 0.2150 0.1931 0.2149 8,189 +0.01(+2.38%)
Feb 10, 2015 0.1930 0.2199 0.1930 0.2099 56,350 +0.01(+4.95%)
Feb 09, 2015 0.2200 0.2270 0.2000 0.2000 189,673 -0.03(-12.28%)
Feb 06, 2015 0.2116 0.2280 0.2115 0.2280 57,000 +0.02(+8.06%)
Feb 05, 2015 0.1971 0.2110 0.1971 0.2110 1,223 +0.00(+0.05%)
Feb 04, 2015 0.2117 0.2117 0.2109 0.2109 1,000 +0.00(+0.48%)
Feb 03, 2015 0.2168 0.2168 0.1971 0.2099 2,500 -0.01(-3.67%)
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.