Adm Tronics Unltd Inc Historical Stock Prices

ADMT 
$0.199
*  
0.019
10.56 %
Get ADMT Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading ADMT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.199 0.1883 0.199 17,701
03/22/2017 0.1972 0.199 0.1883 0.199 17,701
03/21/2017 0.18 0.18 0.18 0.18 5,120
03/20/2017 0.182 0.199 0.18 0.199 30,600
03/17/2017 0.18 0.1835 0.18 0.18 10,100
03/16/2017 0.18 0.185 0.18 0.185 129,312
03/15/2017 0.182 0.182 0.17 0.18 141,238
03/14/2017 0.1701 0.182 0.1701 0.182 15,363
03/13/2017 0.184 0.185 0.174 0.174 154,325
03/10/2017 0.1875 0.2 0.1875 0.2 96,721
03/09/2017 0.1875 0.19 0.1875 0.189 19,883
03/08/2017 0.1941 0.195 0.1891 0.1891 71,470
03/07/2017 0.195 0.195 0.195 0.195 00
03/06/2017 0.195 0.199 0.1919 0.195 13,981
03/03/2017 0.195 0.195 0.195 0.195 3,950
03/02/2017 0.1989 0.2 0.195 0.195 22,000
03/01/2017 0.181 0.1975 0.181 0.1975 56,125
02/28/2017 0.185 0.1991 0.181 0.181 75,000
02/27/2017 0.2 0.2 0.185 0.1895 10,626
02/24/2017 0.2 0.2 0.185 0.19 91,574
02/23/2017 0.19 0.202 0.185 0.19 95,510
02/22/2017 0.195 0.195 0.1862 0.1862 7,750
02/21/2017 0.22 0.22 0.161 0.195 950,307
02/17/2017 0.213 0.22 0.213 0.22 11,080
02/16/2017 0.213 0.213 0.2079 0.213 7,225
02/15/2017 0.22 0.22 0.2 0.213 170,706
02/14/2017 0.2289 0.2289 0.22 0.2249 15,895
02/13/2017 0.22 0.2285 0.2001 0.2285 82,940
02/10/2017 0.183 0.22 0.183 0.22 12,866
02/09/2017 0.1901 0.22 0.1901 0.22 90,144
02/08/2017 0.1875 0.21 0.1845 0.21 263,389
02/07/2017 0.1823 0.1875 0.1701 0.1875 91,223
02/06/2017 0.1899 0.19 0.1856 0.1856 7,355
02/03/2017 0.189 0.19 0.18 0.19 55,761
02/02/2017 0.1888 0.1888 0.18 0.18 39,800
02/01/2017 0.175 0.1886 0.1704 0.18 16,900
01/31/2017 0.182 0.182 0.1786 0.18 28,102
01/30/2017 0.1888 0.1888 0.1888 0.1888 2,402
01/27/2017 0.18 0.188 0.18 0.188 45,825
01/26/2017 0.185 0.185 0.18 0.185 13,280
01/25/2017 0.185 0.185 0.1752 0.1819 15,820
01/24/2017 0.1845 0.1845 0.173 0.184 30,700
01/23/2017 0.177 0.184 0.175 0.184 7,430
01/20/2017 0.1734 0.18 0.1734 0.18 21,000
01/19/2017 0.1701 0.18 0.1701 0.18 12,555
01/18/2017 0.184 0.184 0.1715 0.184 12,644
01/17/2017 0.1705 0.184 0.1705 0.184 42,800
01/13/2017 0.172 0.1723 0.17 0.17 16,450
01/12/2017 0.176 0.18 0.173 0.173 28,064
01/11/2017 0.184 0.184 0.175 0.175 32,700
01/10/2017 0.1707 0.184 0.1707 0.184 4,500
01/09/2017 0.1826 0.1826 0.1826 0.1826 1,028
01/06/2017 0.184 0.184 0.17 0.184 4,300
01/05/2017 0.179 0.179 0.179 0.179 00
01/04/2017 0.1799 0.18 0.1658 0.179 27,493
01/03/2017 0.16 0.1799 0.16 0.1799 58,600
12/30/2016 0.17 0.19 0.16 0.16 46,686
12/29/2016 0.1662 0.19 0.1662 0.19 1,430
12/28/2016 0.19 0.19 0.18 0.18 380
12/27/2016 0.2 0.2 0.167 0.17 42,940
12/23/2016 0.2 0.2 0.17 0.17 1,350
12/22/2016 0.18 0.19 0.17 0.18 40,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?