Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 07, 2024 0.0731 0.0751 0.0731 0.0731 1,868 +0.00(+4.13%)
Jun 05, 2024 0.0702 15 +0.00(+0.00%)
Jun 04, 2024 0.0702 0.0702 0.0702 0.0702 5,000 -0.01(-11.14%)
Jun 03, 2024 0.0751 0.0790 0.0751 0.0790 6,050 +0.00(+0.00%)
May 31, 2024 0.0751 0.0790 0.0702 0.0790 5,615 +0.00(+0.00%)
May 30, 2024 0.0702 0.0799 0.0702 0.0790 6,800 +0.00(+5.19%)
May 29, 2024 0.0751 0.0751 0.0702 0.0751 13,312 +0.00(+2.04%)
May 28, 2024 0.0736 0.0736 0.0736 0.0736 5,015 +0.00(+0.00%)
May 24, 2024 0.0799 0.0799 0.0703 0.0736 15,140 -0.01(-8.00%)
May 23, 2024 0.0702 0.0800 0.0702 0.0800 6,250 +0.01(+13.96%)
May 22, 2024 0.0702 0.0761 0.0702 0.0702 15,050 -0.00(-6.52%)
May 20, 2024 0.0751 0 -0.00(-2.47%)
May 17, 2024 0.0702 0.0770 0.0702 0.0770 15,265 +0.00(+2.53%)
May 16, 2024 0.0751 0.0751 0.0751 0.0751 5,500 -0.00(-6.13%)
May 15, 2024 0.0800 0.0800 0.0800 0.0800 1,910 +0.00(+0.00%)
May 14, 2024 0.0772 0.0800 0.0772 0.0800 765 +0.01(+16.45%)
May 13, 2024 0.0765 0.0790 0.0687 0.0687 4,000 -0.01(-10.08%)
May 09, 2024 0.0764 15 +0.00(+0.26%)
May 08, 2024 0.0680 0.0762 0.0680 0.0762 20,475 +0.01(+8.86%)
May 07, 2024 0.0700 0.0700 0.0700 0.0700 6,315 -0.01(-14.63%)
May 03, 2024 0.0820 0 +0.01(+22.39%)
May 02, 2024 0.0670 0.0824 0.0670 0.0670 97,575 -0.01(-16.25%)
Apr 30, 2024 0.0800 0 +0.01(+6.67%)
Apr 29, 2024 0.0750 0.0750 0.0750 0.0750 215 -0.01(-8.54%)
Apr 25, 2024 0.0820 15 +0.01(+9.33%)
Apr 18, 2024 0.0750 30 -0.01(-6.25%)
Apr 16, 2024 0.0800 0 -0.01(-11.01%)
Apr 12, 2024 0.0899 0 +0.00(+0.11%)
Apr 11, 2024 0.0825 0.0898 0.0751 0.0898 31,030 -0.00(-0.22%)
Apr 08, 2024 0.0900 0 -0.01(-9.82%)
Apr 05, 2024 0.0874 0.0998 0.0721 0.0998 40,865 +0.00(+5.05%)
Apr 04, 2024 0.0898 0.0950 0.0898 0.0950 1,000 +0.00(+0.00%)
Apr 03, 2024 0.0978 0.1000 0.0925 0.0950 4,000 +0.01(+5.56%)
Apr 02, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.01(+12.50%)
Apr 01, 2024 0.0855 0.1047 0.0800 0.0800 114,975 -0.02(-23.66%)
Mar 28, 2024 0.0855 0.1050 0.0855 0.1048 16,111 +0.00(+2.24%)
Mar 27, 2024 0.0993 0.1050 0.0993 0.1025 125,510 +0.01(+10.45%)
Mar 26, 2024 0.1055 0.1055 0.0928 0.0928 24,301 -0.02(-15.87%)
Mar 25, 2024 0.1150 0.1150 0.1103 0.1103 45,288 -0.00(-4.09%)
Mar 22, 2024 0.1150 0.1199 0.1103 0.1150 104,593 -0.00(-0.52%)
Mar 21, 2024 0.0850 0.1156 0.0804 0.1156 419,685 +0.04(+44.50%)
Mar 20, 2024 0.0770 0.0880 0.0750 0.0800 55,120 +0.01(+6.67%)
Mar 19, 2024 0.0791 0.0799 0.0730 0.0750 74,550 -0.01(-7.29%)
Mar 18, 2024 0.0851 0.0942 0.0809 0.0809 24,300 -0.00(-4.82%)
Mar 15, 2024 0.0850 0.0850 0.0850 0.0850 9,045 -0.00(-0.93%)
Mar 13, 2024 0.0858 0 +0.00(+0.00%)
Mar 12, 2024 0.0858 0.0858 0.0710 0.0858 6,525 +0.01(+7.25%)
Mar 11, 2024 0.0800 0.0800 0.0800 0.0800 260 +0.00(+0.00%)
Mar 08, 2024 0.0858 0.0858 0.0800 0.0800 30,820 -0.00(-0.87%)
Mar 06, 2024 0.0807 0 -0.00(-2.77%)
Mar 05, 2024 0.0830 0.0830 0.0830 0.0830 3,000 -0.00(-3.38%)
Feb 29, 2024 0.0859 0 +0.01(+14.53%)
Feb 28, 2024 0.0751 0.0751 0.0706 0.0750 61,825 -0.01(-13.39%)
Feb 26, 2024 0.0866 35 -0.00(-0.46%)
Feb 23, 2024 0.0870 0.0870 0.0748 0.0870 51,025 +0.00(+0.00%)
Feb 22, 2024 0.0870 0.0870 0.0870 0.0870 400 +0.01(+19.67%)
Feb 21, 2024 0.0727 0.0727 0.0727 0.0727 1,123 -0.00(-3.32%)
Feb 20, 2024 0.0752 0.0752 0.0752 0.0752 5,020 -0.01(-14.45%)
Feb 16, 2024 0.0778 0.0879 0.0618 0.0879 101,079 +0.01(+9.88%)
Feb 15, 2024 0.0785 0.0880 0.0785 0.0800 1,078 +0.00(+0.00%)
Feb 14, 2024 0.0852 0.0852 0.0800 0.0800 10,239 -0.00(-5.10%)
Feb 13, 2024 0.0843 0.0843 0.0843 0.0843 3,167 -0.00(-0.24%)
Feb 09, 2024 0.0845 349 +0.01(+16.39%)
Feb 08, 2024 0.0800 0.0800 0.0726 0.0726 2,582 +0.00(+2.25%)
Feb 07, 2024 0.0900 0.0900 0.0700 0.0710 57,577 -0.03(-29.00%)
Feb 06, 2024 0.0820 0.1000 0.0820 0.1000 20,425 +0.01(+12.99%)
Feb 05, 2024 0.0885 0.0885 0.0885 0.0885 755 +0.00(+1.72%)
Feb 02, 2024 0.0750 0.0870 0.0750 0.0870 60,350 -0.01(-5.43%)
Feb 01, 2024 0.0800 0.1000 0.0690 0.0920 441,705 +0.00(+2.22%)
Jan 31, 2024 0.0800 0.0900 0.0800 0.0900 6,148 +0.01(+8.96%)
Jan 30, 2024 0.0826 0.0826 0.0826 0.0826 626 -0.01(-8.12%)
Jan 26, 2024 0.0899 42 -0.00(-0.11%)
Jan 25, 2024 0.0900 0.0900 0.0900 0.0900 470 +0.01(+12.50%)
Jan 24, 2024 0.0800 0.0800 0.0800 0.0800 6,273 +0.00(+0.00%)
Jan 23, 2024 0.0888 0.0888 0.0800 0.0800 62,693 -0.02(-23.44%)
Jan 16, 2024 0.1045 8 +0.01(+11.41%)
Jan 11, 2024 0.0938 0 +0.00(+0.00%)
Jan 10, 2024 0.0957 0.0999 0.0938 0.0938 1,016 -0.01(-10.24%)
Jan 09, 2024 0.0925 0.1045 0.0925 0.1045 20,650 +0.00(+4.29%)
Jan 05, 2024 0.1002 0 +0.01(+14.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.