Skip to main content
ADM Tronics Unlimited, Inc. (ADMT)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0300 (50.00%)
Dec 20, 2024, 3:00 PM EST

ADM Tronics Unlimited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.090.080.090.0945.67%10,000
Dec 19, 20240.060.060.060.060.06-10,250
Dec 18, 20240.070.070.060.060.06-31.27%2,000
Dec 17, 20240.060.090.060.090.09-0.11%14,700
Dec 16, 20240.070.090.060.090.09-17,300
Dec 13, 20240.090.090.090.090.0920.55%500
Dec 12, 20240.060.070.060.070.07-16.95%2,700
Dec 11, 20240.070.090.060.090.09-3.00%2,600
Dec 10, 20240.090.090.090.090.09-250
Dec 9, 20240.090.090.090.090.092.97%-
Dec 6, 20240.090.090.090.090.09-100
Dec 5, 20240.090.090.090.090.0951.74%300
Dec 4, 20240.060.060.060.060.060.17%6,225
Dec 3, 20240.060.060.060.060.06-28.13%7,000
Dec 2, 20240.080.080.080.080.08--
Nov 29, 20240.080.080.080.080.08-11,000
Nov 27, 20240.070.080.070.080.08-22,000
Nov 26, 20240.080.080.080.080.08-9,600
Nov 25, 20240.080.080.080.080.08-9,600
Nov 22, 20240.070.080.070.080.08-11,500
Nov 21, 20240.070.080.070.080.08-15,000
Nov 20, 20240.060.080.060.080.08-8.05%77,000
Nov 19, 20240.090.090.090.090.0924.29%5,000
Nov 18, 20240.060.070.050.070.07-32,002
Nov 15, 20240.070.070.070.070.07-12.39%128,900
Nov 14, 20240.070.080.070.080.08-0.13%42,000
Nov 13, 20240.060.080.060.080.08-17.95%10,632
Nov 12, 20240.060.100.060.100.1021.88%110,200
Nov 11, 20240.080.080.080.080.086.67%15,000
Nov 8, 20240.070.080.070.080.08-3.23%55,000
Nov 7, 20240.070.080.070.080.08-13.89%8,000
Nov 6, 20240.090.090.090.090.09--
Nov 5, 20240.090.090.090.090.09-3.23%200
Nov 4, 20240.090.090.090.090.093.33%20,000
Nov 1, 20240.070.090.070.090.0912.50%20,000
Oct 31, 20240.070.080.070.080.08-72,500
Oct 30, 20240.080.080.080.080.08--
Oct 29, 20240.080.080.080.080.086.67%10,000
Oct 28, 20240.070.080.070.080.08-6.25%14,100
Oct 25, 20240.080.080.080.080.08--
Oct 24, 20240.080.080.080.080.08-4.76%11,000
Oct 23, 20240.080.080.070.080.08-20,400
Oct 22, 20240.080.080.080.080.089.52%500
Oct 21, 20240.070.080.070.080.08-4.12%11,000
Oct 18, 20240.080.080.080.080.08-3.03%-
Oct 17, 20240.080.080.080.080.08-8.33%15,600
Oct 16, 20240.090.090.090.090.095.88%-
Oct 15, 20240.090.090.090.090.09-10,000
Oct 14, 20240.080.090.080.090.09-5.56%30,000
Oct 11, 20240.090.090.090.090.0914.50%700
Oct 10, 20240.070.080.070.080.08-15.39%50,000
Oct 9, 20240.080.090.070.090.0921.76%180,500
Oct 8, 20240.080.080.080.080.08-4.62%250
Oct 7, 20240.080.080.080.080.080.13%1,900
Oct 4, 20240.080.080.080.080.08-0.13%6,000
Oct 3, 20240.080.080.080.080.08-250
Oct 2, 20240.080.080.080.080.080.13%250
Oct 1, 20240.080.080.080.080.08-0.13%6,200
Sep 30, 20240.080.080.080.080.08--
Sep 27, 20240.080.080.080.080.08--
Sep 26, 20240.080.080.080.080.081.91%-
Sep 25, 20240.070.080.070.080.0810.56%1,200
Sep 24, 20240.080.080.070.070.07-11.25%2,500
Sep 23, 20240.080.080.080.080.08--
Sep 20, 20240.080.080.080.080.086.52%25,300
Sep 19, 20240.080.080.080.080.08-10.70%25,300
Sep 18, 20240.080.080.080.080.085.12%25,300
Sep 17, 20240.080.080.080.080.082.04%-
Sep 16, 20240.090.100.080.080.08-11.61%25,300
Sep 13, 20240.080.090.080.090.092.90%700
Sep 12, 20240.090.110.070.090.09-9.26%80,401
Sep 11, 20240.100.100.070.100.10-13.64%15,800
Sep 10, 20240.110.110.110.110.111.85%-
Sep 9, 20240.100.110.060.110.1142.11%46,100
Sep 6, 20240.050.080.040.080.0826.67%207,100
Sep 5, 20240.060.060.060.060.06-10,000
Sep 4, 20240.060.060.060.060.06-10,000
Sep 3, 20240.060.060.060.060.061.69%10,000
Aug 30, 20240.050.060.040.060.06-1.67%14,200
Aug 29, 20240.060.060.060.060.06-30,000
Aug 28, 20240.060.060.060.060.069.09%-
Aug 27, 20240.060.060.060.060.060.18%30,000
Aug 26, 20240.040.050.040.050.057.23%600
Aug 23, 20240.030.050.030.050.050.79%5,500
Aug 22, 20240.050.050.050.050.05-9.29%10,000
Aug 21, 20240.050.060.040.060.063.70%40,640
Aug 20, 20240.040.050.040.050.0538.82%272,500
Aug 19, 20240.030.040.030.040.0411.46%50,100
Aug 16, 20240.030.040.030.030.03-3.06%69,917
Aug 15, 20240.040.040.030.040.04-5.26%226,100
Aug 14, 20240.040.040.040.040.04-2.56%1,000
Aug 13, 20240.040.040.040.040.04-7.36%385,428
Aug 12, 20240.050.050.040.040.04-13.73%102,900
Aug 9, 20240.050.050.050.050.051.67%4,718
Aug 8, 20240.050.050.050.050.05-2.04%11,800
Aug 7, 20240.050.050.050.050.058.89%32,900
Aug 6, 20240.060.060.050.050.05-23.47%512,533
Aug 5, 20240.060.060.060.060.06-5.62%3,000
Aug 2, 20240.060.060.060.060.0610.27%500
Aug 1, 20240.060.070.060.060.06-19.29%3,500