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 (%)
Aug 31, 2020 0.1248 0.1248 0.1248 0.1248 3,000 -0.01(-10.22%)
Aug 28, 2020 0.1200 0.1390 0.1178 0.1390 15,800 +0.00(+0.00%)
Aug 27, 2020 0.1385 0.1390 0.1193 0.1390 22,600 -0.00(-0.71%)
Aug 25, 2020 0.1400 0.1400 0.1400 0 +0.02(+13.82%)
Aug 24, 2020 0.1394 0.1414 0.1230 0.1230 22,140 -0.01(-5.38%)
Aug 21, 2020 0.1311 0.1396 0.1300 0.1300 73,000 -0.01(-7.14%)
Aug 20, 2020 0.1400 0.1400 0.1400 0.1400 550 -0.00(-2.71%)
Aug 18, 2020 0.1439 0.1439 0.1439 0 +0.00(+0.00%)
Aug 17, 2020 0.1389 0.1495 0.1301 0.1439 25,475 +0.00(+2.79%)
Aug 14, 2020 0.1439 0.1500 0.1325 0.1400 1,300 -0.01(-7.89%)
Aug 13, 2020 0.1300 0.1534 0.1300 0.1520 20,000 +0.02(+15.59%)
Aug 12, 2020 0.1349 0.1534 0.1315 0.1315 18,950 -0.02(-14.28%)
Aug 10, 2020 0.1534 0.1534 0.1534 0 +0.01(+3.79%)
Aug 07, 2020 0.1424 0.1478 0.1310 0.1478 50,100 +0.00(+2.00%)
Aug 06, 2020 0.1240 0.1449 0.1240 0.1449 5,400 +0.01(+8.95%)
Aug 05, 2020 0.1250 0.1400 0.1250 0.1330 3,200 +0.01(+10.65%)
Aug 04, 2020 0.1550 0.1550 0.1202 0.1202 34,200 -0.00(-3.84%)
Aug 03, 2020 0.1538 0.1538 0.1250 0.1250 32,401 -0.02(-10.71%)
Jul 31, 2020 0.1400 0.1400 0.1246 0.1400 14,100 -0.00(-3.11%)
Jul 30, 2020 0.1400 0.1550 0.1341 0.1445 23,850 +0.01(+5.47%)
Jul 29, 2020 0.1370 0.1370 0.1370 0.1370 1,385 -0.00(-2.14%)
Jul 28, 2020 0.1378 0.1490 0.1340 0.1400 82,500 +0.01(+4.48%)
Jul 27, 2020 0.1320 0.1390 0.1225 0.1340 62,794 -0.02(-13.55%)
Jul 24, 2020 0.1410 0.1550 0.1370 0.1550 36,200 +0.01(+9.93%)
Jul 23, 2020 0.1310 0.1550 0.1310 0.1410 32,770 +0.00(+2.17%)
Jul 22, 2020 0.1380 0.1490 0.1380 0.1380 20,101 +0.00(+0.73%)
Jul 21, 2020 0.1375 0.1375 0.1370 0.1370 20,035 -0.00(-0.22%)
Jul 20, 2020 0.1375 0.1380 0.1373 0.1373 17,300 -0.00(-2.62%)
Jul 17, 2020 0.1390 0.1425 0.1352 0.1410 83,100 +0.00(+0.71%)
Jul 16, 2020 0.1500 0.1549 0.1400 0.1400 46,735 -0.01(-6.67%)
Jul 15, 2020 0.1490 0.1550 0.1350 0.1500 94,891 +0.00(+0.67%)
Jul 14, 2020 0.1350 0.1490 0.1275 0.1490 132,644 +0.01(+9.16%)
Jul 13, 2020 0.1400 0.1406 0.1328 0.1365 10,701 -0.01(-8.39%)
Jul 10, 2020 0.1400 0.1490 0.1340 0.1490 7,500 +0.00(+0.00%)
Jul 09, 2020 0.1400 0.1500 0.1370 0.1490 33,000 -0.00(-0.67%)
Jul 08, 2020 0.1378 0.1500 0.1330 0.1500 21,950 -0.01(-3.23%)
Jul 07, 2020 0.1500 0.1600 0.1400 0.1550 58,575 +0.01(+5.08%)
Jul 06, 2020 0.1550 0.1575 0.1320 0.1475 45,399 -0.01(-7.12%)
Jul 02, 2020 0.1550 0.1600 0.1550 0.1588 68,600 +0.00(+2.45%)
Jul 01, 2020 0.1400 0.1550 0.1400 0.1550 35,631 +0.00(+0.00%)
Jun 29, 2020 0.1550 0.1550 0.1550 0 +0.01(+4.38%)
Jun 26, 2020 0.1485 0.1485 0.1485 0.1485 6,400 -0.01(-4.19%)
Jun 25, 2020 0.1550 0.1550 0.1370 0.1550 31,393 +0.01(+3.33%)
Jun 24, 2020 0.1400 0.1590 0.1400 0.1500 16,422 -0.01(-5.96%)
Jun 23, 2020 0.1400 0.1595 0.1400 0.1595 5,100 +0.02(+13.93%)
Jun 22, 2020 0.1393 0.1432 0.1393 0.1400 32,500 -0.02(-11.67%)
Jun 19, 2020 0.1460 0.1585 0.1390 0.1585 20,100 -0.00(-0.31%)
Jun 18, 2020 0.1400 0.1590 0.1400 0.1590 20,000 +0.01(+9.66%)
Jun 17, 2020 0.1450 0.1450 0.1450 0.1450 6,000 -0.00(-2.68%)
Jun 16, 2020 0.1410 0.1490 0.1410 0.1490 26,500 -0.01(-5.99%)
Jun 15, 2020 0.1430 0.1585 0.1400 0.1585 13,347 -0.00(-0.31%)
Jun 12, 2020 0.1600 0.1600 0.1400 0.1590 13,000 +0.00(+0.00%)
Jun 11, 2020 0.1590 0.1590 0.1590 10 +0.00(+0.00%)
Jun 10, 2020 0.1400 0.1590 0.1400 0.1590 1,500 +0.00(+0.00%)
Jun 08, 2020 0.1590 0.1590 0.1590 0 +0.00(+2.38%)
Jun 05, 2020 0.1400 0.1553 0.1400 0.1553 1,100 -0.00(-2.94%)
Jun 04, 2020 0.1565 0.1600 0.1318 0.1600 35,800 +0.01(+6.67%)
Jun 03, 2020 0.1477 0.1650 0.1477 0.1500 51,500 -0.00(-1.32%)
Jun 02, 2020 0.1520 0.1520 0.1520 0.1520 1,200 -0.01(-6.75%)
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.