Dark

ADMT
ADM TRONICS UNLTD INC
stock OTC

EOD

Jul 27, 2026

0.0380USD+2.747%(+0.0010)1,500

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.036350	0.038000	0.036350	0.038000	+2.747%	1,500	0.000%
2026-07-24	0.035850	0.036984	0.035850	0.036984	-5.169%	3,750	+2.747%
2026-07-23	0.040000	0.040000	0.032500	0.039000	-2.500%	1,500	-2.564%
2026-07-21	0.037840	0.040000	0.037840	0.040000	+5.932%	10,000	-5.000%
2026-07-20	0.037760	0.037760	0.037760	0.037760	+18.000%	500	+0.636%
2026-07-17	0.036000	0.036000	0.032000	0.032000	-17.949%	4,189	+18.750%
2026-07-15	0.035750	0.039000	0.035750	0.039000	-2.500%	1,320	-2.564%
2026-07-14	0.040000	0.040000	0.040000	0.040000	+33.333%	1,000	-5.000%
2026-07-13	0.030000	0.030000	0.030000	0.030000	-24.812%	914	+26.667%
2026-07-10	0.036000	0.039900	0.033800	0.039900	-0.250%	3,100	-4.762%
2026-07-09	0.032500	0.040000	0.025100	0.040000	+9.938%	80,000	-5.000%
2026-07-07	0.030000	0.044900	0.030000	0.036384	+21.280%	169,774	+4.442%
2026-07-06	0.042000	0.045200	0.023000	0.030000	-40.000%	245,000	+26.667%
2026-07-01	0.050000	0.050000	0.042000	0.050000	0.000%	27,000	-24.000%
2026-06-30	0.043000	0.050000	0.041000	0.050000	-16.528%	114,418	-24.000%
2026-06-29	0.041000	0.059900	0.041000	0.059900	0.000%	1,154	-36.561%
2026-06-26	0.060000	0.060000	0.041000	0.059900	-0.167%	5,877	-36.561%
2026-06-25	0.068000	0.068000	0.051200	0.060000	-13.043%	4,400	-36.667%
2026-06-16	0.050100	0.069000	0.050100	0.069000	+1.471%	4,750	-44.928%
2026-06-11	0.059600	0.068000	0.059600	0.068000	-1.449%	4,000	-44.118%
2026-06-08	0.069000	0.069000	0.069000	0.069000	+0.145%	2,902	-44.928%
2026-06-05	0.059500	0.068900	0.059500	0.068900	-0.145%	3,000	-44.848%
2026-06-03	0.069000	0.069000	0.069000	0.069000	0.000%	1,200	-44.928%
2026-06-02	0.050000	0.069000	0.050000	0.069000	0.000%	12,000	-44.928%
2026-05-29	0.059400	0.069000	0.059400	0.069000	+16.949%	50,000	-44.928%
2026-05-28	0.041100	0.060000	0.041100	0.059000	-15.594%	11,825	-35.593%
2026-05-27	0.060000	0.069900	0.038700	0.069900	-9.456%	389,940	-45.637%
2026-05-26	0.061000	0.077200	0.061000	0.077200	-1.126%	13,200	-50.777%
2026-05-22	0.079000	0.079000	0.078079	0.078079	-1.166%	8,251	-51.331%
2026-05-20	0.068550	0.079000	0.068550	0.079000	+0.127%	5,000	-51.899%
2026-05-14	0.066000	0.078900	0.058100	0.078900	-5.509%	224,810	-51.838%
2026-05-07	0.083500	0.083500	0.066000	0.083500	+0.120%	10,000	-54.491%
2026-04-29	0.074750	0.083400	0.074750	0.083400	-12.211%	1,930	-54.436%
2026-04-28	0.083300	0.095000	0.083300	0.095000	+14.046%	13,238	-60.000%
2026-04-17	0.066000	0.083300	0.066000	0.083300	-0.240%	5,300	-54.382%
2026-04-14	0.083500	0.083500	0.083500	0.083500	-3.401%	1,000	-54.491%
2026-04-09	0.086440	0.086440	0.086440	0.086440	+23.486%	1,000	-56.039%
2026-04-08	0.070000	0.070000	0.070000	0.070000	0.000%	410	-45.714%
2026-04-06	0.070500	0.070500	0.066000	0.070000	-22.222%	22,990	-45.714%
2026-03-31	0.079900	0.090000	0.079900	0.090000	+16.959%	5,200	-57.778%
2026-03-30	0.076950	0.076950	0.076950	0.076950	-3.692%	1,500	-50.617%
2026-03-25	0.079900	0.079900	0.079900	0.079900	+10.972%	200	-52.441%
2026-03-24	0.072300	0.072300	0.072000	0.072000	0.000%	110,000	-47.222%
2026-03-23	0.072100	0.079500	0.072000	0.072000	-19.911%	570	-47.222%
2026-03-20	0.089900	0.089900	0.089900	0.089900	+24.861%	500	-57.731%
2026-03-19	0.073000	0.081500	0.072000	0.072000	-15.294%	70,000	-47.222%
2026-03-18	0.080000	0.085000	0.080000	0.085000	+6.250%	108,508	-55.294%
2026-03-17	0.090000	0.090000	0.077700	0.080000	-15.789%	53,400	-52.500%
2026-03-16	0.084500	0.099000	0.084500	0.095000	+1.279%	205,641	-60.000%
2026-03-11	0.067000	0.093800	0.067000	0.093800	+21.818%	2,800	-59.488%
2026-03-10	0.077000	0.077000	0.077000	0.077000	-13.483%	4,400	-50.649%
2026-03-06	0.077000	0.089000	0.067000	0.089000	+12.658%	6,000	-57.303%
2026-03-03	0.066100	0.079000	0.066100	0.079000	-16.842%	1,580	-51.899%
2026-02-24	0.095000	0.095000	0.095000	0.095000	+33.803%	250	-60.000%
2026-02-20	0.071000	0.071000	0.071000	0.071000	-20.225%	662	-46.479%
2026-02-19	0.089000	0.089000	0.089000	0.089000	0.000%	500	-57.303%
2026-02-12	0.089000	0.089000	0.089000	0.089000	+25.352%	300	-57.303%
2026-02-10	0.071000	0.071000	0.071000	0.071000	-24.468%	2,500	-46.479%
2026-02-09	0.071000	0.094000	0.071000	0.094000	-0.844%	2,376	-59.574%
2026-02-06	0.075800	0.094800	0.075800	0.094800	+1.412%	30,400	-59.916%
2026-02-05	0.093480	0.093480	0.093480	0.093480	+19.846%	250	-59.350%
2026-02-04	0.078000	0.078000	0.078000	0.078000	-21.212%	300	-51.282%
2026-02-03	0.064600	0.099000	0.064600	0.099000	+10.000%	5,600	-61.616%
2026-01-27	0.090000	0.090000	0.069000	0.090000	-16.667%	43,071	-57.778%
2026-01-26	0.108000	0.108000	0.108000	0.108000	0.000%	100	-64.815%
2026-01-22	0.108000	0.108000	0.108000	0.108000	+13.984%	520	-64.815%
2026-01-21	0.104250	0.109000	0.094750	0.094750	-12.994%	300	-59.894%
2026-01-20	0.100000	0.108900	0.099500	0.108900	+9.502%	13,000	-65.106%
2026-01-15	0.090200	0.099450	0.090200	0.099450	-8.761%	1,100	-61.790%
2026-01-13	0.109000	0.109000	0.109000	0.109000	+14.767%	200	-65.138%
2026-01-12	0.094975	0.094975	0.094975	0.094975	-13.659%	369	-59.989%
2026-01-08	0.107500	0.110000	0.107500	0.110000	+22.087%	604	-65.455%
2026-01-07	0.099500	0.108900	0.090100	0.090100	-0.442%	12,800	-57.825%
2026-01-06	0.090500	0.090500	0.090500	0.090500	-16.972%	6,406	-58.011%
2026-01-05	0.109000	0.109000	0.109000	0.109000	0.000%	1,091	-65.138%
2026-01-02	0.109000	0.109000	0.109000	0.109000	+9.000%	369	-65.138%
2025-12-31	0.100000	0.100000	0.091000	0.100000	+5.263%	13,182	-62.000%
2025-12-30	0.095000	0.095000	0.095000	0.095000	+4.396%	888	-60.000%
2025-12-29	0.094500	0.094500	0.091000	0.091000	-13.333%	2,002	-58.242%
2025-12-26	0.105000	0.105000	0.105000	0.105000	+16.667%	9,807	-63.810%
2025-12-24	0.090000	0.090000	0.090000	0.090000	-16.667%	168	-57.778%
2025-12-22	0.090000	0.108000	0.090000	0.108000	-1.818%	3,300	-64.815%
2025-12-18	0.090000	0.110000	0.090000	0.110000	+20.879%	419	-65.455%
2025-12-17	0.096000	0.096000	0.091000	0.091000	-20.801%	12,000	-58.242%
2025-12-15	0.114900	0.114900	0.096765	0.114900	0.000%	52,360	-66.928%
2025-12-12	0.100000	0.114900	0.099900	0.114900	+4.455%	41,400	-66.928%
2025-12-11	0.110000	0.110000	0.110000	0.110000	+10.000%	100	-65.455%
2025-12-10	0.100000	0.100000	0.100000	0.100000	-9.091%	12,500	-62.000%
2025-12-08	0.090795	0.110000	0.075000	0.110000	+10.608%	109,900	-65.455%
2025-12-04	0.093000	0.104100	0.076200	0.099450	-2.020%	510,747	-61.790%
2025-12-01	0.099000	0.109900	0.090000	0.101500	-13.617%	27,100	-62.562%
2025-11-25	0.117500	0.117500	0.117500	0.117500	+6.818%	600	-67.660%
2025-11-20	0.084000	0.116810	0.084000	0.110000	+8.825%	44,107	-65.455%
2025-11-19	0.101080	0.101080	0.101080	0.101080	-1.130%	1,000	-62.406%
2025-11-18	0.102235	0.102235	0.102235	0.102235	-6.890%	5,000	-62.831%
2025-11-14	0.088100	0.109800	0.088100	0.109800	-0.091%	55,800	-65.392%
2025-11-13	0.109900	0.109900	0.109900	0.109900	+1.759%	200	-65.423%
2025-11-12	0.102270	0.108000	0.102270	0.108000	-1.639%	700	-64.815%
2025-11-11	0.103360	0.109800	0.103360	0.109800	+24.631%	850	-65.392%
2025-11-10	0.100950	0.109800	0.088100	0.088100	-9.175%	22,292	-56.867%
2025-11-07	0.096950	0.101000	0.096950	0.097000	-3.000%	27,300	-60.825%
2025-11-06	0.093700	0.100000	0.091050	0.100000	+6.724%	136,357	-62.000%
2025-11-05	0.090850	0.093700	0.090850	0.093700	+2.175%	15,000	-59.445%
2025-11-04	0.091705	0.091705	0.091705	0.091705	+6.510%	8,000	-58.563%
2025-11-03	0.089850	0.089850	0.086100	0.086100	-8.111%	800	-55.865%
2025-10-31	0.093700	0.093700	0.093700	0.093700	0.000%	5,000	-59.445%
2025-10-30	0.089850	0.093700	0.089850	0.093700	+6.103%	8,000	-59.445%
2025-10-29	0.086500	0.088310	0.086500	0.088310	+4.881%	10,002	-56.970%
2025-10-28	0.088900	0.088900	0.084200	0.084200	-10.426%	1,000	-54.869%
2025-10-22	0.094000	0.094000	0.094000	0.094000	+8.046%	8,000	-59.574%
2025-10-21	0.087000	0.087000	0.087000	0.087000	-7.447%	20,000	-56.322%
2025-10-20	0.087000	0.094000	0.087000	0.094000	+4.444%	12,005	-59.574%
2025-10-17	0.090000	0.090000	0.090000	0.090000	+3.448%	8,000	-57.778%
2025-10-16	0.088500	0.088500	0.087000	0.087000	-3.333%	17,095	-56.322%
2025-10-14	0.087000	0.090000	0.087000	0.090000	+1.695%	15,702	-57.778%
2025-10-10	0.085000	0.088500	0.083550	0.088500	-1.667%	43,943	-57.062%
2025-10-09	0.088450	0.090000	0.085000	0.090000	0.000%	32,600	-57.778%
2025-10-08	0.090000	0.090000	0.090000	0.090000	-4.963%	11,000	-57.778%
2025-10-07	0.072700	0.094700	0.072700	0.094700	+13.142%	29,000	-59.873%
2025-10-06	0.087000	0.087050	0.080100	0.083700	-11.550%	51,275	-54.600%
2025-10-02	0.085000	0.094630	0.068500	0.094630	-3.439%	237,300	-59.844%
2025-10-01	0.098000	0.098000	0.085470	0.098000	0.000%	20,501	-61.224%
2025-09-30	0.090000	0.098000	0.081000	0.098000	+8.889%	91,779	-61.224%
2025-09-26	0.090000	0.090000	0.080000	0.090000	-9.091%	46,401	-57.778%
2025-09-23	0.086250	0.099000	0.086250	0.099000	+1.020%	40,355	-61.616%
2025-09-19	0.088500	0.098000	0.088500	0.098000	+1.240%	9,500	-61.224%
2025-09-18	0.097000	0.097000	0.076000	0.096800	-1.224%	28,000	-60.744%
2025-09-16	0.087000	0.098000	0.087000	0.098000	+1.031%	34,300	-61.224%
2025-09-12	0.074600	0.097000	0.068000	0.097000	0.000%	59,000	-60.825%
2025-09-10	0.090000	0.097000	0.090000	0.097000	+7.898%	10,200	-60.825%
2025-09-08	0.090000	0.090000	0.083400	0.089900	-0.111%	2,722	-57.731%
2025-09-05	0.072000	0.096900	0.070000	0.090000	+20.482%	23,100	-57.778%
2025-09-03	0.069440	0.074700	0.069260	0.074700	+7.352%	59,925	-49.130%
2025-09-02	0.069584	0.069584	0.069584	0.069584	-0.258%	5,000	-45.390%
2025-08-29	0.069800	0.069800	0.069764	0.069764	+1.254%	17,500	-45.531%
2025-08-28	0.061900	0.068900	0.058800	0.068900	+20.877%	141,325	-44.848%
2025-08-27	0.057000	0.057000	0.057000	0.057000	+6.047%	13,283	-33.333%
2025-08-26	0.053750	0.053750	0.053750	0.053750	-10.417%	1,000	-29.302%
2025-08-25	0.054000	0.060000	0.050000	0.060000	+5.079%	68,900	-36.667%
2025-08-21	0.057100	0.057100	0.057100	0.057100	+1.746%	265	-33.450%
2025-08-20	0.054000	0.058700	0.054000	0.056120	+13.374%	75,410	-32.288%
2025-08-19	0.049500	0.049500	0.049500	0.049500	-1.000%	1,500	-23.232%
2025-08-13	0.049310	0.050000	0.049310	0.050000	+2.041%	37,250	-24.000%
2025-08-12	0.048900	0.051000	0.048900	0.049000	-11.712%	41,900	-22.449%
2025-08-11	0.055500	0.055500	0.055500	0.055500	+0.726%	10,000	-31.532%
2025-08-07	0.051600	0.055100	0.051600	0.055100	-0.721%	200	-31.034%
2025-07-31	0.052650	0.055500	0.049500	0.055500	-4.145%	6,200	-31.532%
2025-07-30	0.057900	0.057900	0.057900	0.057900	+9.784%	3,000	-34.370%
2025-07-29	0.052740	0.052740	0.052740	0.052740	-8.912%	594	-27.948%
2025-07-28	0.051000	0.057950	0.049500	0.057900	-1.363%	87,842	-34.370%
2025-07-24	0.058700	0.058700	0.058700	0.058700	0.000%	300	-35.264%
2025-07-23	0.058700	0.058700	0.058700	0.058700	+7.706%	3,000	-35.264%
2025-07-22	0.051950	0.054500	0.051950	0.054500	-0.729%	1,700	-30.275%
2025-07-17	0.047100	0.054900	0.047100	0.054900	-1.081%	9,100	-30.783%
2025-07-16	0.054750	0.055500	0.051250	0.055500	+0.909%	13,000	-31.532%
2025-07-15	0.053250	0.055000	0.053250	0.055000	+7.317%	5,500	-30.909%
2025-07-11	0.051250	0.051250	0.051250	0.051250	-12.988%	100	-25.854%
2025-07-10	0.053400	0.058900	0.053400	0.058900	+7.091%	26,000	-35.484%
2025-07-09	0.055000	0.055000	0.055000	0.055000	0.000%	4,000	-30.909%
2025-07-08	0.055000	0.055000	0.055000	0.055000	+11.111%	3,000	-30.909%
2025-07-07	0.049500	0.049500	0.049500	0.049500	-11.607%	875	-23.232%
2025-07-03	0.053000	0.056000	0.053000	0.056000	-6.198%	6,900	-32.143%
2025-06-30	0.046000	0.059700	0.046000	0.059700	+6.607%	21,700	-36.348%
2025-06-25	0.056000	0.056000	0.056000	0.056000	+17.400%	3,000	-32.143%
2025-06-24	0.048300	0.051090	0.047700	0.047700	-17.759%	19,200	-20.335%
2025-06-23	0.058000	0.058000	0.058000	0.058000	-1.528%	594	-34.483%
2025-06-20	0.058900	0.058900	0.058900	0.058900	+20.450%	3,000	-35.484%
2025-06-18	0.053750	0.053750	0.048900	0.048900	-10.242%	240	-22.290%
2025-06-17	0.054480	0.054480	0.054480	0.054480	+2.792%	102	-30.250%
2025-06-12	0.053000	0.053000	0.053000	0.053000	-7.018%	158	-28.302%
2025-06-11	0.059000	0.059000	0.048900	0.057000	-1.724%	33,024	-33.333%
2025-06-10	0.053950	0.058000	0.050000	0.058000	+5.531%	7,900	-34.483%
2025-06-06	0.054960	0.054960	0.054960	0.054960	-1.805%	400	-30.859%
2025-06-05	0.053950	0.055970	0.053950	0.055970	-0.621%	11,000	-32.106%
2025-06-02	0.048200	0.057000	0.048200	0.056320	-5.662%	22,500	-32.528%
2025-05-30	0.056320	0.059700	0.056320	0.059700	+10.556%	7,041	-36.348%
2025-05-29	0.050000	0.056900	0.048850	0.054000	+13.208%	65,100	-29.630%
2025-05-28	0.047700	0.047700	0.047700	0.047700	-23.065%	1,000	-20.335%
2025-05-23	0.057950	0.062000	0.053100	0.062000	-1.587%	17,150	-38.710%
2025-05-22	0.062950	0.063000	0.059400	0.063000	+13.595%	20,000	-39.683%
2025-05-20	0.063450	0.063450	0.055460	0.055460	-19.623%	92,812	-31.482%
2025-05-16	0.057500	0.069000	0.057500	0.069000	-1.004%	3,888	-44.928%
2025-05-14	0.060000	0.069700	0.057600	0.069700	+0.288%	43,500	-45.481%
2025-05-13	0.069500	0.069500	0.069500	0.069500	0.000%	3,600	-45.324%
2025-05-07	0.057750	0.069500	0.057750	0.069500	+14.876%	5,044	-45.324%
2025-05-05	0.067000	0.067000	0.060500	0.060500	-13.199%	26,500	-37.190%
2025-05-02	0.069700	0.069700	0.069700	0.069700	+1.014%	3,600	-45.481%
2025-05-01	0.066220	0.069000	0.065350	0.069000	-1.004%	800	-44.928%
2025-04-28	0.067090	0.069700	0.061000	0.069700	+1.014%	5,300	-45.481%
2025-04-23	0.059250	0.069600	0.059250	0.069000	-1.004%	14,025	-44.928%
2025-04-21	0.057500	0.069700	0.057500	0.069700	+9.591%	6,800	-45.481%
2025-04-17	0.058050	0.063600	0.058000	0.063600	-0.392%	55,000	-40.252%
2025-04-16	0.069700	0.069700	0.061000	0.063850	-4.380%	18,600	-40.486%
2025-04-15	0.063850	0.066775	0.061000	0.066775	+8.560%	7,300	-43.092%
2025-04-14	0.061510	0.061510	0.061510	0.061510	-3.665%	16,000	-38.221%
2025-04-10	0.063900	0.063900	0.061000	0.063850	-7.464%	9,000	-40.486%
2025-04-03	0.065020	0.069000	0.063850	0.069000	-1.004%	16,000	-44.928%
2025-03-31	0.069700	0.069700	0.069700	0.069700	+7.198%	300	-45.481%
2025-03-24	0.065020	0.065020	0.065020	0.065020	+6.721%	250	-41.556%
2025-03-21	0.060925	0.060925	0.060925	0.060925	-7.134%	5,000	-37.628%
2025-03-20	0.064000	0.070000	0.058000	0.065605	+2.508%	28,916	-42.078%
2025-03-19	0.064000	0.064000	0.064000	0.064000	+2.894%	324	-40.625%
2025-03-18	0.059500	0.062200	0.058000	0.062200	-11.143%	9,200	-38.907%
2025-03-14	0.058000	0.070000	0.058000	0.070000	0.000%	8,000	-45.714%
2025-03-11	0.064000	0.070000	0.064000	0.070000	0.000%	12,329	-45.714%
2025-03-06	0.070000	0.070000	0.070000	0.070000	0.000%	100	-45.714%
2025-03-05	0.060000	0.070000	0.057800	0.070000	+5.517%	38,434	-45.714%
2025-03-04	0.059600	0.066340	0.057800	0.066340	-7.861%	60,200	-42.719%
2025-02-28	0.062000	0.072000	0.057600	0.072000	+7.463%	120,256	-47.222%
2025-02-27	0.067000	0.067000	0.067000	0.067000	-6.555%	4,100	-43.284%
2025-02-26	0.068675	0.071700	0.068675	0.071700	+0.986%	8,020	-47.001%
2025-02-25	0.068675	0.071000	0.068675	0.071000	+3.386%	2,912	-46.479%
2025-02-21	0.068675	0.068675	0.068675	0.068675	+0.029%	946	-44.667%
2025-02-18	0.059100	0.068655	0.059100	0.068655	-4.646%	6,000	-44.651%
2025-02-14	0.065750	0.072000	0.065750	0.072000	0.000%	10,004	-47.222%
2025-02-11	0.072000	0.072000	0.072000	0.072000	-9.661%	3,000	-47.222%
2025-02-05	0.064250	0.079700	0.062000	0.079700	+6.586%	11,000	-52.321%
2025-02-04	0.064325	0.074775	0.062000	0.074775	-9.364%	5,000	-49.181%
2025-02-03	0.061000	0.082500	0.058500	0.082500	-4.518%	95,000	-53.939%
2025-01-30	0.086404	0.086404	0.086404	0.086404	-8.179%	1,000	-56.021%
2025-01-22	0.068000	0.094100	0.062000	0.094100	0.000%	30,821	-59.617%
2025-01-16	0.072750	0.094100	0.072750	0.094100	+7.543%	9,428	-59.617%
2025-01-15	0.062000	0.087500	0.062000	0.087500	+8.639%	1,250	-56.571%
2025-01-13	0.080542	0.080542	0.080542	0.080542	-0.719%	305	-52.820%
2025-01-08	0.081125	0.081125	0.081125	0.081125	+7.337%	530	-53.159%
2025-01-07	0.075580	0.075580	0.075580	0.075580	-13.623%	1,020	-49.722%
2025-01-03	0.070300	0.087500	0.061100	0.087500	+8.426%	1,862	-56.571%
2025-01-02	0.080700	0.080700	0.076620	0.080700	+20.268%	1,426	-52.912%
2024-12-31	0.087450	0.087450	0.067100	0.067100	-23.314%	4,111	-43.368%
2024-12-30	0.060400	0.087500	0.060400	0.087500	+0.114%	1,550	-56.571%
2024-12-26	0.080700	0.087400	0.080700	0.087400	-0.114%	1,142	-56.522%
2024-12-23	0.072600	0.087500	0.072600	0.087500	+0.114%	40,000	-56.571%
2024-12-20	0.079975	0.087400	0.079975	0.087400	+45.667%	10,000	-56.522%
2024-12-18	0.067600	0.067600	0.060000	0.060000	-31.271%	2,000	-36.667%
2024-12-17	0.057600	0.087300	0.057600	0.087300	-0.114%	14,700	-56.472%
2024-12-16	0.072450	0.087400	0.057500	0.087400	0.000%	17,254	-56.522%
2024-12-13	0.087400	0.087400	0.087400	0.087400	+20.635%	500	-56.522%
2024-12-12	0.057500	0.072450	0.057500	0.072450	-17.010%	2,700	-47.550%
2024-12-11	0.064975	0.087300	0.057600	0.087300	-0.114%	2,600	-56.472%
2024-12-06	0.087400	0.087400	0.087400	0.087400	0.000%	100	-56.522%
2024-12-05	0.087400	0.087400	0.087400	0.087400	+51.736%	250	-56.522%
2024-12-04	0.064900	0.064900	0.057600	0.057600	+0.174%	2,100	-34.028%
2024-12-03	0.057500	0.057500	0.057500	0.057500	-28.125%	7,000	-33.913%
2024-11-27	0.070000	0.080000	0.070000	0.080000	0.000%	22,000	-52.500%
2024-11-22	0.068650	0.080000	0.068650	0.080000	0.000%	11,477	-52.500%
2024-11-21	0.073160	0.080000	0.073160	0.080000	0.000%	1,100	-52.500%
2024-11-20	0.056050	0.080000	0.056050	0.080000	-8.046%	77,000	-52.500%
2024-11-19	0.087000	0.087000	0.087000	0.087000	+24.286%	5,000	-56.322%
2024-11-18	0.060600	0.070000	0.051300	0.070000	0.000%	32,002	-45.714%
2024-11-15	0.069900	0.070000	0.069900	0.070000	-12.390%	128,900	-45.714%
2024-11-14	0.072700	0.079900	0.065500	0.079900	-0.125%	42,000	-52.441%
2024-11-13	0.061950	0.080000	0.061950	0.080000	-17.949%	10,632	-52.500%
2024-11-12	0.060100	0.097500	0.060100	0.097500	+21.875%	110,199	-61.026%
2024-11-11	0.080000	0.080000	0.080000	0.080000	+6.667%	15,000	-52.500%
2024-11-08	0.070000	0.080000	0.070000	0.075000	-3.226%	55,000	-49.333%
2024-11-07	0.070000	0.077500	0.070000	0.077500	-13.889%	8,000	-50.968%
2024-11-05	0.090000	0.090000	0.090000	0.090000	-3.226%	150	-57.778%
2024-11-04	0.090000	0.093000	0.090000	0.093000	+3.333%	20,000	-59.140%
2024-11-01	0.070000	0.090000	0.066000	0.090000	+12.500%	19,950	-57.778%
2024-10-31	0.072000	0.080000	0.065100	0.080000	+6.667%	72,450	-52.500%
2024-10-28	0.074000	0.084900	0.066000	0.075000	-10.714%	14,100	-49.333%
2024-10-23	0.076750	0.084000	0.074100	0.084000	0.000%	20,400	-54.762%
2024-10-22	0.079500	0.084000	0.079500	0.084000	+9.518%	500	-54.762%
2024-10-21	0.065000	0.076700	0.065000	0.076700	-7.030%	5,600	-50.456%
2024-10-17	0.083220	0.083220	0.082500	0.082500	-2.941%	15,600	-53.939%
2024-10-15	0.085000	0.085000	0.085000	0.085000	0.000%	450	-55.294%
2024-10-14	0.080000	0.085000	0.075000	0.085000	-5.556%	30,000	-55.294%
2024-10-11	0.090000	0.090000	0.090000	0.090000	+14.577%	694	-57.778%
2024-10-10	0.067100	0.078550	0.067100	0.078550	-15.447%	1,100	-51.623%
2024-10-09	0.075000	0.092900	0.070000	0.092900	+21.836%	180,500	-59.096%
2024-10-08	0.076250	0.076250	0.076250	0.076250	-4.688%	150	-50.164%
2024-10-07	0.080000	0.080000	0.080000	0.080000	+0.125%	1,877	-52.500%
2024-10-04	0.075000	0.079900	0.075000	0.079900	0.000%	6,000	-52.441%
2024-10-01	0.075000	0.079900	0.075000	0.079900	+1.783%	6,200	-52.441%
2024-09-25	0.070000	0.080000	0.070000	0.078500	+10.563%	1,200	-51.592%
2024-09-24	0.077000	0.079900	0.071000	0.071000	-5.396%	2,500	-46.479%
2024-09-19	0.080000	0.080000	0.075050	0.075050	-10.708%	7,707	-49.367%
2024-09-18	0.084050	0.084050	0.084050	0.084050	+7.207%	500	-54.789%
2024-09-16	0.093800	0.098000	0.078400	0.078400	-11.612%	11,000	-51.531%
2024-09-13	0.081310	0.089000	0.081310	0.088700	+2.900%	700	-57.159%
2024-09-12	0.086300	0.108100	0.065300	0.086200	-9.225%	80,401	-55.916%
2024-09-11	0.095770	0.096000	0.067100	0.094960	-12.074%	15,769	-59.983%
2024-09-09	0.095000	0.108000	0.061000	0.108000	+42.105%	46,082	-64.815%
2024-09-06	0.048050	0.076000	0.039000	0.076000	+28.814%	207,100	-50.000%
2024-08-30	0.046500	0.059000	0.037000	0.059000	+7.273%	14,160	-35.593%
2024-08-27	0.055000	0.055000	0.055000	0.055000	+0.182%	30,000	-30.909%
2024-08-26	0.044770	0.054900	0.040100	0.054900	+7.227%	600	-30.783%
2024-08-23	0.031000	0.051200	0.031000	0.051200	+0.787%	5,500	-25.781%
2024-08-22	0.050800	0.050800	0.050800	0.050800	-9.286%	100	-25.197%
2024-08-21	0.045000	0.056000	0.042500	0.056000	+3.704%	40,640	-32.143%
2024-08-20	0.038900	0.054000	0.035000	0.054000	+38.817%	272,468	-29.630%
2024-08-19	0.032500	0.038900	0.031200	0.038900	+11.461%	50,086	-2.314%
2024-08-16	0.030100	0.035680	0.030100	0.034900	-3.056%	69,917	+8.883%
2024-08-15	0.036500	0.036500	0.030100	0.036000	-5.263%	226,072	+5.556%
2024-08-14	0.044630	0.044630	0.038000	0.038000	-2.564%	1,000	0.000%
2024-08-13	0.041000	0.041000	0.036000	0.039000	-7.363%	385,428	-2.564%
2024-08-12	0.046000	0.046500	0.042100	0.042100	-13.730%	102,860	-9.739%
2024-08-09	0.048800	0.048800	0.048800	0.048800	+1.667%	4,718	-22.131%
2024-08-08	0.050000	0.054650	0.048000	0.048000	-2.041%	11,800	-20.833%
2024-08-07	0.047030	0.050000	0.047030	0.049000	+8.889%	32,900	-22.449%
2024-08-06	0.055100	0.059900	0.045000	0.045000	-23.437%	512,533	-15.556%
2024-08-05	0.060000	0.060000	0.058775	0.058775	-5.658%	3,000	-35.347%
2024-08-02	0.062300	0.062300	0.062300	0.062300	+10.207%	451	-39.005%
2024-08-01	0.056480	0.067000	0.055100	0.056530	-18.545%	3,500	-32.779%
2024-07-30	0.062300	0.069400	0.055100	0.069400	+25.953%	11,950	-45.245%
2024-07-29	0.057000	0.057000	0.055100	0.055100	-30.429%	27,113	-31.034%
2024-07-23	0.070250	0.079200	0.070250	0.079200	-0.503%	1,750	-52.020%
2024-07-19	0.072590	0.079600	0.072590	0.079600	+24.375%	500	-52.261%
2024-07-18	0.069125	0.079000	0.064000	0.064000	-2.439%	181,500	-40.625%
2024-07-17	0.072500	0.072500	0.063050	0.065600	-1.782%	102,782	-42.073%
2024-07-16	0.071000	0.083700	0.059175	0.066790	-18.300%	352,557	-43.105%
2024-07-12	0.076790	0.081750	0.076790	0.081750	+9.218%	16,840	-53.517%
2024-07-11	0.070400	0.074850	0.068500	0.074850	+18.621%	110,500	-49.232%
2024-07-08	0.068550	0.068550	0.063100	0.063100	-5.184%	15,600	-39.778%
2024-07-05	0.065000	0.070000	0.063100	0.066550	-11.267%	1,050	-42.900%
2024-06-28	0.075000	0.075000	0.075000	0.075000	0.000%	57,500	-49.333%
2024-06-27	0.070200	0.075000	0.061000	0.075000	+6.838%	137,513	-49.333%
2024-06-25	0.070200	0.070200	0.070200	0.070200	-6.400%	18,000	-45.869%
2024-06-24	0.070200	0.075000	0.070200	0.075000	+3.306%	82,010	-49.333%
2024-06-21	0.072600	0.072600	0.072600	0.072600	+3.419%	15,010	-47.658%
2024-06-20	0.070200	0.070200	0.070200	0.070200	-6.462%	15,015	-45.869%
2024-06-18	0.075050	0.075050	0.075050	0.075050	+6.909%	750	-49.367%
2024-06-17	0.070200	0.073110	0.070200	0.070200	-12.030%	23,000	-45.869%
2024-06-14	0.075050	0.079800	0.075050	0.079800	+6.400%	500	-52.381%
2024-06-11	0.077475	0.079800	0.075000	0.075000	-0.067%	25,100	-49.333%
2024-06-10	0.075050	0.075050	0.075050	0.075050	+2.654%	216	-49.367%
2024-06-07	0.073110	0.075050	0.073110	0.073110	+4.145%	1,868	-48.024%
2024-06-05	0.070200	0.070200	0.070200	0.070200	0.000%	5,015	-45.869%
2024-06-04	0.070200	0.070200	0.070200	0.070200	-11.139%	5,000	-45.869%
2024-06-03	0.075050	0.079000	0.075050	0.079000	0.000%	6,050	-51.899%
2024-05-31	0.075050	0.079000	0.070200	0.079000	0.000%	5,615	-51.899%
2024-05-30	0.070200	0.079900	0.070200	0.079000	+5.263%	6,800	-51.899%
2024-05-29	0.075050	0.075050	0.070200	0.075050	+1.977%	13,312	-49.367%
2024-05-28	0.073595	0.073595	0.073595	0.073595	0.000%	5,015	-48.366%
2024-05-24	0.079900	0.079900	0.070300	0.073595	-8.006%	15,140	-48.366%
2024-05-23	0.070200	0.080000	0.070200	0.080000	+13.960%	6,250	-52.500%
2024-05-22	0.070200	0.076050	0.070200	0.070200	-6.568%	15,050	-45.869%
2024-05-20	0.075135	0.075135	0.075135	0.075135	-2.409%	345	-49.424%
2024-05-17	0.070200	0.076990	0.070200	0.076990	+2.585%	15,265	-50.643%
2024-05-16	0.075050	0.075050	0.075050	0.075050	-6.188%	5,500	-49.367%
2024-05-15	0.080000	0.080000	0.080000	0.080000	-0.012%	1,910	-52.500%
2024-05-14	0.077150	0.080010	0.077150	0.080010	+16.463%	765	-52.506%
2024-05-13	0.076500	0.079000	0.068700	0.068700	-10.079%	4,000	-44.687%
2024-05-09	0.076400	0.076400	0.076400	0.076400	+0.262%	100	-50.262%
2024-05-08	0.068000	0.076200	0.068000	0.076200	+8.857%	20,475	-50.131%
2024-05-07	0.070000	0.070000	0.070000	0.070000	-14.681%	6,315	-45.714%
2024-05-03	0.082045	0.082045	0.082045	0.082045	+22.455%	470	-53.684%
2024-05-02	0.067000	0.082350	0.067000	0.067000	-16.250%	97,575	-43.284%
2024-04-30	0.073000	0.080000	0.067000	0.080000	+6.667%	181,973	-52.500%
2024-04-29	0.075000	0.075000	0.075000	0.075000	-8.537%	215	-49.333%
2024-04-25	0.082000	0.082000	0.082000	0.082000	+9.333%	745	-53.659%
2024-04-18	0.080000	0.080000	0.075000	0.075000	-6.250%	50,030	-49.333%
2024-04-16	0.080000	0.082500	0.080000	0.080000	-11.012%	11,500	-52.500%
2024-04-12	0.082500	0.089900	0.082500	0.089900	+0.111%	2,050	-57.731%
2024-04-11	0.082500	0.089800	0.075100	0.089800	-0.222%	31,030	-57.684%
2024-04-08	0.087000	0.090000	0.082000	0.090000	-9.820%	11,510	-57.778%
2024-04-05	0.072100	0.099800	0.072100	0.099800	+5.053%	40,865	-61.924%
2024-04-04	0.089800	0.095000	0.089800	0.095000	0.000%	1,000	-60.000%
2024-04-03	0.097750	0.100000	0.092500	0.095000	+5.556%	4,000	-60.000%
2024-04-02	0.090000	0.090000	0.090000	0.090000	+12.500%	12,000	-57.778%
2024-04-01	0.104700	0.104700	0.080000	0.080000	-23.664%	114,975	-52.500%
2024-03-28	0.085500	0.105000	0.085500	0.104800	+2.244%	16,111	-63.740%
2024-03-27	0.099250	0.105000	0.099250	0.102500	+10.512%	125,510	-62.927%
2024-03-26	0.105500	0.105500	0.092750	0.092750	-15.873%	24,301	-59.030%
2024-03-25	0.115000	0.115000	0.110250	0.110250	-4.130%	45,288	-65.533%
2024-03-22	0.115000	0.119850	0.110250	0.115000	-0.485%	104,593	-66.957%
2024-03-21	0.085000	0.115560	0.080400	0.115560	+44.450%	419,685	-67.117%
2024-03-20	0.077000	0.088000	0.075000	0.080000	+6.667%	55,120	-52.500%
2024-03-19	0.079100	0.079900	0.073000	0.075000	-7.320%	74,550	-49.333%
2024-03-18	0.085100	0.094200	0.080924	0.080924	-4.795%	24,300	-53.042%

.dark-mode .N74Bnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N74Bnd{ color: #333333; background-color: white; border: 2px solid #333333; }ADMTADM TRONICS UNLTD INCstock OTC

ADMT
ADM TRONICS UNLTD INC
stock OTC