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 (%)
Jul 31, 2023 0.1300 0.1316 0.1110 0.1248 333,730 -0.02(-13.63%)
Jul 28, 2023 0.1301 0.1445 0.1300 0.1445 5,761 +0.01(+7.84%)
Jul 26, 2023 0.1340 0 +0.00(+3.00%)
Jul 25, 2023 0.1376 0.1376 0.1301 0.1301 6,053 -0.02(-11.07%)
Jul 21, 2023 0.1463 0 -0.00(-0.81%)
Jul 20, 2023 0.1499 0.1500 0.1475 0.1475 13,500 -0.00(-1.60%)
Jul 19, 2023 0.1500 0.1500 0.1499 0.1499 68,209 +0.00(+0.07%)
Jul 18, 2023 0.1498 0.1498 0.1498 0.1498 6,757 +0.00(+0.00%)
Jul 17, 2023 0.1499 0.1499 0.1351 0.1498 68,012 -0.00(-0.07%)
Jul 14, 2023 0.1350 0.1499 0.1350 0.1499 43,406 +0.01(+7.07%)
Jul 13, 2023 0.1360 0.1500 0.1290 0.1400 15,856 -0.00(-3.45%)
Jul 12, 2023 0.1400 0.1450 0.1200 0.1450 40,730 +0.00(+3.57%)
Jul 11, 2023 0.1400 0.1400 0.1300 0.1400 41,483 +0.00(+0.00%)
Jul 10, 2023 0.1400 0.1400 0.1200 0.1400 25,101 +0.00(+2.19%)
Jul 07, 2023 0.1300 0.1370 0.1110 0.1370 174,200 +0.00(+1.48%)
Jul 06, 2023 0.1250 0.1350 0.1226 0.1350 37,800 +0.02(+22.62%)
Jul 05, 2023 0.1326 0.1326 0.1101 0.1101 58,790 -0.01(-8.25%)
Jul 03, 2023 0.1318 0.1330 0.1200 0.1200 16,751 -0.01(-9.77%)
Jun 30, 2023 0.1246 0.1330 0.1173 0.1330 83,281 +0.01(+6.57%)
Jun 29, 2023 0.1248 0.1248 0.1248 0.1248 1,549 +0.00(+4.00%)
Jun 28, 2023 0.1170 0.1248 0.1126 0.1200 21,615 +0.01(+9.09%)
Jun 27, 2023 0.1004 0.1100 0.1004 0.1100 12,873 -0.01(-8.26%)
Jun 23, 2023 0.1199 10 +0.01(+7.05%)
Jun 20, 2023 0.1120 0 -0.01(-6.67%)
Jun 16, 2023 0.1200 0.1200 0.1199 0.1200 2,000 +0.00(+3.45%)
Jun 13, 2023 0.1160 0 +0.00(+0.00%)
Jun 12, 2023 0.1150 0.1160 0.1100 0.1160 10,300 +0.00(+3.11%)
Jun 09, 2023 0.1125 0.1125 0.1125 0.1125 1,000 -0.01(-6.25%)
Jun 08, 2023 0.1200 0.1200 0.1125 0.1200 1,888 +0.00(+0.00%)
Jun 07, 2023 0.1145 0.1200 0.1125 0.1200 113,451 +0.01(+4.80%)
Jun 06, 2023 0.1145 0.1145 0.1073 0.1145 56,523 +0.00(+0.00%)
Jun 05, 2023 0.1108 0.1145 0.1108 0.1145 60,500 +0.01(+12.92%)
Jun 01, 2023 0.1014 0 -0.01(-11.36%)
May 31, 2023 0.1144 0.1144 0.1144 0.1144 5,000 +0.01(+14.40%)
May 30, 2023 0.1000 0.1149 0.1000 0.1000 49,420 +0.00(+2.99%)
May 26, 2023 0.1024 0.1245 0.0971 0.0971 86,500 -0.02(-13.69%)
May 25, 2023 0.1125 0.1125 0.1125 0.1125 1,000 -0.01(-9.93%)
May 24, 2023 0.0987 0.1249 0.0985 0.1249 73,800 +0.02(+21.73%)
May 19, 2023 0.1026 0 -0.01(-6.64%)
May 18, 2023 0.1099 0.1099 0.1099 0.1099 5,000 +0.01(+9.90%)
May 17, 2023 0.1050 0.1050 0.1000 0.1000 2,524 -0.01(-9.09%)
May 16, 2023 0.1100 0.1100 0.1000 0.1100 49,451 +0.01(+4.76%)
May 15, 2023 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-6.25%)
May 12, 2023 0.1120 0.1120 0.1120 0.1120 13,400 -0.01(-8.05%)
May 11, 2023 0.1218 0.1218 0.1218 0.1218 400 +0.00(+1.50%)
May 10, 2023 0.1110 0.1200 0.1110 0.1200 18,200 +0.00(+0.00%)
May 08, 2023 0.1200 0 +0.00(+0.00%)
May 05, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 04, 2023 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+1.69%)
May 02, 2023 0.1180 0 +0.01(+6.31%)
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.