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 )

0.0800 +0.0098 (+13.96%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 (%)
May 31, 2019 0.1395 0.1399 0.1028 0.1399 9,000 -0.00(-0.07%)
May 30, 2019 0.1065 0.1400 0.1060 0.1400 29,500 +0.00(+0.00%)
May 29, 2019 0.1225 0.1400 0.1025 0.1400 39,180 +0.00(+0.00%)
May 28, 2019 0.1399 0.1400 0.1124 0.1400 12,500 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1200 0.1400 31,000 +0.00(+0.00%)
May 23, 2019 0.1323 0.1400 0.1200 0.1400 10,500 +0.00(+0.00%)
May 22, 2019 0.1325 0.1400 0.1323 0.1400 22,000 +0.00(+0.00%)
May 21, 2019 0.1400 0.1400 0.1324 0.1400 8,685 +0.00(+0.00%)
May 20, 2019 0.1390 0.1400 0.1350 0.1400 167,500 -0.02(-11.84%)
May 16, 2019 0.1588 0.1588 0.1588 0 -0.00(-1.91%)
May 15, 2019 0.1550 0.1619 0.1550 0.1619 1,500 -0.00(-0.06%)
May 14, 2019 0.1621 0.1621 0.1355 0.1620 1,900 +0.01(+8.00%)
May 13, 2019 0.1399 0.1659 0.1399 0.1500 67,300 -0.01(-7.52%)
May 03, 2019 0.1622 0.1622 0.1622 0 -0.00(-0.06%)
May 02, 2019 0.1469 0.1623 0.1469 0.1623 1,712 -0.00(-2.17%)
May 01, 2019 0.1312 0.1659 0.1310 0.1659 50,500 +0.00(+2.09%)
Apr 30, 2019 0.1456 0.1660 0.1311 0.1625 60,135 -0.00(-1.46%)
Apr 29, 2019 0.1456 0.1650 0.1456 0.1649 6,500 -0.00(-0.06%)
Apr 26, 2019 0.1650 0.1650 0.1650 0.1650 3,100 +0.02(+13.32%)
Apr 25, 2019 0.1253 0.1650 0.1253 0.1456 10,500 -0.02(-11.86%)
Apr 23, 2019 0.1652 0.1652 0.1652 0 -0.00(-0.42%)
Apr 22, 2019 0.1659 0.1659 0.1659 0.1659 2,000 -0.00(-0.66%)
Apr 17, 2019 0.1670 0.1670 0.1670 0 +0.01(+3.09%)
Apr 16, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.01(+8.00%)
Apr 15, 2019 0.1528 0.1615 0.1240 0.1500 141,500 -0.01(-7.69%)
Apr 12, 2019 0.1528 0.1625 0.1528 0.1625 3,500 -0.00(-2.69%)
Apr 11, 2019 0.1610 0.1670 0.1550 0.1670 3,611 +0.00(+0.00%)
Apr 09, 2019 0.1670 0.1670 0.1670 0 +0.00(+1.21%)
Apr 08, 2019 0.1700 0.1700 0.1410 0.1650 7,300 +0.00(+0.00%)
Apr 04, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 03, 2019 0.1648 0.1650 0.1458 0.1650 7,850 +0.01(+7.14%)
Apr 02, 2019 0.1540 0.1540 0.1410 0.1540 2,659 -0.01(-7.78%)
Apr 01, 2019 0.1495 0.1670 0.1495 0.1670 22,750 +0.01(+5.03%)
Mar 29, 2019 0.1495 0.1590 0.1495 0.1590 2,000 +0.00(+0.00%)
Mar 28, 2019 0.1495 0.1590 0.1495 0.1590 12,000 +0.00(+0.00%)
Mar 27, 2019 0.1500 0.1590 0.1495 0.1590 34,598 +0.01(+3.25%)
Mar 25, 2019 0.1540 0.1540 0.1540 0 +0.00(+0.00%)
Mar 22, 2019 0.1540 0.1540 0.1470 0.1540 7,000 -0.00(-0.65%)
Mar 20, 2019 0.1550 0.1550 0.1550 0 +0.00(+1.97%)
Mar 19, 2019 0.1475 0.1550 0.1400 0.1520 35,500 -0.01(-4.40%)
Mar 18, 2019 0.1450 0.1590 0.1400 0.1590 33,500 +0.01(+7.43%)
Mar 15, 2019 0.1311 0.1480 0.1311 0.1480 600 -0.01(-7.50%)
Mar 14, 2019 0.1450 0.1600 0.1400 0.1600 63,698 +0.00(+0.63%)
Mar 13, 2019 0.1460 0.1590 0.1460 0.1590 30,500 +0.01(+6.00%)
Mar 12, 2019 0.1450 0.1500 0.1450 0.1500 1,500 -0.01(-5.66%)
Mar 06, 2019 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
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.