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 )

0.0790 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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, 2021 0.1515 0.1515 0.1430 0.1430 12,900 -0.01(-9.38%)
Apr 29, 2021 0.1410 0.1640 0.1410 0.1578 55,000 +0.01(+4.99%)
Apr 28, 2021 0.1690 0.1690 0.1415 0.1503 83,808 -0.01(-5.77%)
Apr 27, 2021 0.1581 0.1740 0.1500 0.1595 45,432 -0.00(-1.60%)
Apr 26, 2021 0.1551 0.1690 0.1550 0.1621 44,773 +0.01(+6.57%)
Apr 23, 2021 0.1426 0.1790 0.1351 0.1521 164,600 -0.01(-7.82%)
Apr 22, 2021 0.1650 0.1650 0.1440 0.1650 20,900 +0.00(+0.00%)
Apr 21, 2021 0.1405 0.1650 0.1153 0.1650 93,234 +0.02(+17.44%)
Apr 20, 2021 0.1500 0.1590 0.1120 0.1405 215,764 -0.02(-10.51%)
Apr 19, 2021 0.1313 0.1570 0.1313 0.1570 197,350 +0.02(+18.76%)
Apr 16, 2021 0.1045 0.1322 0.1030 0.1322 54,600 +0.01(+7.48%)
Apr 15, 2021 0.1010 0.1255 0.1010 0.1230 167,854 +0.01(+12.23%)
Apr 14, 2021 0.1096 0.1096 0.1096 0.1096 2,000 +0.01(+7.24%)
Apr 13, 2021 0.1015 0.1022 0.1015 0.1022 3,105 -0.00(-3.49%)
Apr 12, 2021 0.1166 0.1166 0.1030 0.1059 11,200 -0.00(-1.94%)
Apr 09, 2021 0.1055 0.1080 0.1055 0.1080 5,000 +0.00(+2.86%)
Apr 08, 2021 0.1109 0.1109 0.1050 0.1050 30,990 -0.01(-10.18%)
Apr 06, 2021 0.1169 0.1169 0.1169 0 -0.00(-2.50%)
Apr 05, 2021 0.1199 0.1199 0.1199 0.1199 140 -0.00(-0.08%)
Mar 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.84%)
Mar 30, 2021 0.1030 0.1190 0.1030 0.1190 2,600 +0.01(+11.01%)
Mar 29, 2021 0.1074 0.1074 0.1072 0.1072 1,147 -0.01(-4.54%)
Mar 25, 2021 0.1123 0.1123 0.1123 0 +0.01(+9.03%)
Mar 24, 2021 0.1030 0.1030 0.1030 0.1030 2,483 +0.00(+0.00%)
Mar 23, 2021 0.1030 0.1030 0.1030 50 +0.00(+0.00%)
Mar 22, 2021 0.1020 0.1030 0.1020 0.1030 18,055 -0.01(-4.63%)
Mar 19, 2021 0.1030 0.1080 0.1020 0.1080 48,000 +0.00(+4.75%)
Mar 18, 2021 0.1130 0.1180 0.1018 0.1031 225,338 -0.01(-8.76%)
Mar 17, 2021 0.1159 0.1159 0.1011 0.1130 83,505 -0.00(-3.99%)
Mar 16, 2021 0.1101 0.1177 0.1100 0.1177 18,393 -0.00(-3.52%)
Mar 15, 2021 0.1160 0.1220 0.1100 0.1220 50,260 +0.01(+10.91%)
Mar 12, 2021 0.1100 0.1100 0.1010 0.1100 24,700 +0.01(+8.70%)
Mar 11, 2021 0.1103 0.1175 0.1012 0.1012 53,225 -0.00(-0.98%)
Mar 10, 2021 0.1103 0.1181 0.1022 0.1022 45,701 -0.01(-7.09%)
Mar 09, 2021 0.1100 0.1100 0.1100 0.1100 23,430 +0.00(+1.38%)
Mar 08, 2021 0.1068 0.1085 0.1050 0.1085 48,815 -0.01(-11.07%)
Mar 05, 2021 0.1050 0.1389 0.1050 0.1220 77,100 +0.02(+18.45%)
Mar 04, 2021 0.1137 0.1137 0.1030 0.1030 43,550 -0.01(-4.72%)
Mar 03, 2021 0.1143 0.1143 0.1081 0.1081 197,400 +0.00(+0.00%)
Mar 02, 2021 0.1300 0.1300 0.1080 0.1081 198,596 -0.01(-9.84%)
Mar 01, 2021 0.1325 0.1325 0.1100 0.1199 187,715 +0.00(+3.36%)
Feb 26, 2021 0.1190 0.1393 0.1100 0.1160 284,900 -0.01(-5.69%)
Feb 25, 2021 0.1350 0.1550 0.1230 0.1230 64,887 -0.02(-12.14%)
Feb 24, 2021 0.1316 0.1400 0.1300 0.1400 81,282 +0.01(+4.09%)
Feb 23, 2021 0.1500 0.1610 0.1316 0.1345 72,084 -0.01(-4.61%)
Feb 22, 2021 0.1465 0.1590 0.1400 0.1410 89,741 +0.00(+0.79%)
Feb 19, 2021 0.1480 0.1480 0.1200 0.1399 12,600 -0.01(-4.44%)
Feb 18, 2021 0.1265 0.1495 0.1190 0.1464 79,019 +0.00(+1.10%)
Feb 17, 2021 0.1590 0.1590 0.1250 0.1448 175,501 -0.01(-8.35%)
Feb 16, 2021 0.1391 0.1590 0.1200 0.1580 27,838 +0.01(+5.33%)
Feb 12, 2021 0.1495 0.1500 0.1300 0.1500 23,300 +0.00(+0.33%)
Feb 11, 2021 0.1590 0.1590 0.1260 0.1495 54,157 -0.00(-0.33%)
Feb 10, 2021 0.1640 0.1650 0.1392 0.1500 281,043 +0.00(+2.04%)
Feb 09, 2021 0.1425 0.1500 0.1420 0.1470 162,887 +0.01(+5.00%)
Feb 08, 2021 0.1449 0.1450 0.1090 0.1400 60,515 -0.00(-3.38%)
Feb 05, 2021 0.1449 0.1449 0.1410 0.1449 13,800 -0.00(-0.07%)
Feb 04, 2021 0.1500 0.1500 0.1310 0.1450 36,710 +0.00(+0.35%)
Feb 03, 2021 0.1400 0.1490 0.1310 0.1445 32,904 +0.00(+2.12%)
Feb 02, 2021 0.1350 0.1505 0.1311 0.1415 338,551 +0.01(+10.46%)
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.