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 )

0.0770 +0.0019 (+2.53%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 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 29, 2020 0.1330 0.1640 0.1320 0.1637 70,500 -0.00(-0.18%)
May 28, 2020 0.1400 0.1640 0.1400 0.1640 10,001 +0.00(+0.00%)
May 27, 2020 0.1650 0.1650 0.1320 0.1640 27,098 -0.00(-0.61%)
May 26, 2020 0.1400 0.1650 0.1350 0.1650 34,000 +0.00(+0.00%)
May 18, 2020 0.1650 0.1650 0.1650 0 -0.00(-1.20%)
May 15, 2020 0.1670 0.1670 0.1670 0.1670 100 -0.00(-0.89%)
May 14, 2020 0.1685 0.1685 0.1685 1 +0.00(+0.00%)
May 13, 2020 0.1500 0.1685 0.1500 0.1685 11,000 +0.00(+0.06%)
May 12, 2020 0.1500 0.1684 0.1500 0.1684 10,150 +0.00(+0.00%)
May 11, 2020 0.1500 0.1684 0.1500 0.1684 666 +0.00(+0.54%)
May 07, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
May 06, 2020 0.1330 0.1650 0.1310 0.1650 11,110 +0.01(+3.13%)
May 05, 2020 0.1624 0.1700 0.1400 0.1600 87,543 -0.00(-1.48%)
May 04, 2020 0.1542 0.1650 0.1542 0.1624 3,700 -0.01(-3.56%)
May 01, 2020 0.1542 0.1684 0.1542 0.1684 3,300 +0.00(+0.00%)
Apr 30, 2020 0.1307 0.1798 0.1307 0.1684 56,300 -0.00(-0.06%)
Apr 29, 2020 0.1500 0.1690 0.1262 0.1685 48,575 +0.04(+31.64%)
Apr 28, 2020 0.1350 0.1350 0.1280 0.1280 36,762 -0.03(-20.00%)
Apr 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1600 0.1600 0 -0.00(-2.68%)
Apr 17, 2020 0.1513 0.1644 0.1500 0.1644 25,000 -0.00(-0.36%)
Apr 16, 2020 0.1450 0.1650 0.1450 0.1650 50,900 +0.01(+9.05%)
Apr 14, 2020 0.1513 0.1513 0.1513 0 -0.01(-5.44%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-4.76%)
Apr 08, 2020 0.1300 0.1680 0.1251 0.1680 66,500 -0.00(-1.18%)
Apr 06, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.52%)
Apr 02, 2020 0.1596 0.1596 0.1596 0 +0.01(+6.40%)
Apr 01, 2020 0.1250 0.1590 0.1201 0.1500 35,050 -0.01(-6.19%)
Mar 31, 2020 0.1300 0.1599 0.1171 0.1599 18,425 -0.01(-5.33%)
Mar 25, 2020 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Mar 24, 2020 0.1685 0.1779 0.1170 0.1689 42,812 +0.01(+5.63%)
Mar 23, 2020 0.1250 0.1599 0.1250 0.1599 6,400 -0.02(-10.67%)
Mar 20, 2020 0.1470 0.1790 0.1470 0.1790 35,000 +0.01(+8.16%)
Mar 19, 2020 0.1260 0.1655 0.1260 0.1655 22,000 -0.00(-0.06%)
Mar 18, 2020 0.1326 0.1656 0.1161 0.1656 59,000 -0.00(-2.01%)
Mar 17, 2020 0.1690 0.1690 0.1690 0.1690 2,000 +0.02(+12.74%)
Mar 16, 2020 0.1452 0.1790 0.1110 0.1499 116,500 -0.03(-16.26%)
Mar 13, 2020 0.1351 0.1790 0.1351 0.1790 3,100 +0.00(+0.56%)
Mar 12, 2020 0.1410 0.1780 0.1355 0.1780 165,400 -0.00(-1.00%)
Mar 11, 2020 0.1693 0.1798 0.1570 0.1798 77,275 +0.00(+0.00%)
Mar 10, 2020 0.1744 0.1798 0.1692 0.1798 12,000 -0.00(-0.11%)
Mar 09, 2020 0.1700 0.1800 0.1700 0.1800 55,000 +0.00(+0.00%)
Mar 05, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.70%)
Mar 04, 2020 0.1750 0.1880 0.1703 0.1703 31,000 -0.02(-9.41%)
Mar 03, 2020 0.1880 0.1880 0.1880 25 +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.