Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.0736 -0.0064 (-8.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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, 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%)
May 01, 2023 0.1250 0.1250 0.1110 0.1110 27,160 -0.01(-11.20%)
Apr 28, 2023 0.1250 0.1250 0.1250 0.1250 4,340 +0.00(+0.00%)
Apr 27, 2023 0.1270 0.1270 0.1250 0.1250 9,500 -0.00(-3.40%)
Apr 26, 2023 0.1294 0.1294 0.1294 0.1294 1,000 +0.00(+1.73%)
Apr 25, 2023 0.1294 0.1294 0.1272 0.1272 16,090 -0.00(-1.70%)
Apr 24, 2023 0.1200 0.1300 0.1200 0.1294 11,000 -0.00(-0.46%)
Apr 21, 2023 0.1269 0.1300 0.1269 0.1300 40,422 +0.00(+2.36%)
Apr 19, 2023 0.1270 0 +0.00(+0.00%)
Apr 18, 2023 0.1085 0.1300 0.1085 0.1270 70,800 +0.02(+16.51%)
Apr 17, 2023 0.1281 0.1281 0.1007 0.1090 306,262 -0.02(-17.30%)
Apr 14, 2023 0.1320 0.1320 0.1318 0.1318 508 -0.00(-0.08%)
Apr 13, 2023 0.1250 0.1319 0.1250 0.1319 4,000 -0.00(-0.08%)
Apr 12, 2023 0.1330 0.1330 0.1270 0.1320 12,000 +0.01(+10.00%)
Apr 11, 2023 0.1200 0.1200 0.1100 0.1200 29,100 -0.01(-6.25%)
Apr 10, 2023 0.1280 0.1280 0.1200 0.1280 14,869 +0.01(+4.92%)
Apr 06, 2023 0.1250 0.1250 0.1220 0.1220 18,680 -0.00(-2.01%)
Apr 05, 2023 0.1210 0.1279 0.1210 0.1245 5,650 +0.00(+2.89%)
Apr 04, 2023 0.1263 0.1263 0.1210 0.1210 1,667 +0.00(+1.00%)
Apr 03, 2023 0.1239 0.1239 0.1198 0.1198 27,000 +0.00(+0.00%)
Mar 31, 2023 0.1095 0.1198 0.1061 0.1198 13,800 +0.00(+0.00%)
Mar 30, 2023 0.1240 0.1295 0.1060 0.1198 9,900 -0.01(-4.16%)
Mar 29, 2023 0.1300 0.1300 0.1060 0.1250 158,447 -0.01(-5.37%)
Mar 28, 2023 0.1355 0.1355 0.1300 0.1321 50,100 -0.00(-3.58%)
Mar 27, 2023 0.1333 0.1370 0.1330 0.1370 123,789 +0.00(+2.62%)
Mar 24, 2023 0.1320 0.1340 0.1320 0.1335 21,200 +0.00(+3.09%)
Mar 23, 2023 0.1283 0.1295 0.1283 0.1295 18,015 +0.00(+0.00%)
Mar 22, 2023 0.1313 0.1313 0.1295 0.1295 2,620 -0.00(-1.89%)
Mar 21, 2023 0.1290 0.1320 0.1273 0.1320 41,950 +0.01(+3.94%)
Mar 20, 2023 0.1270 0.1270 0.1270 0.1270 15,774 -0.00(-1.17%)
Mar 17, 2023 0.1200 0.1285 0.1200 0.1285 31,525 +0.01(+5.07%)
Mar 16, 2023 0.1233 0.1233 0.1190 0.1223 22,695 +0.00(+3.64%)
Mar 15, 2023 0.1175 0.1180 0.1175 0.1180 16,000 +0.00(+0.00%)
Mar 14, 2023 0.1126 0.1200 0.1126 0.1180 40,207 -0.00(-1.34%)
Mar 13, 2023 0.1196 0.1196 0.1196 0.1196 1,500 +0.01(+8.73%)
Mar 10, 2023 0.1290 0.1290 0.1100 0.1100 1,167 +0.01(+8.91%)
Mar 09, 2023 0.0997 0.1325 0.0997 0.1010 78,261 +0.00(+1.30%)
Mar 08, 2023 0.0923 0.0997 0.0890 0.0997 116,677 +0.01(+12.02%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.