Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adriatic Metals Plc (OP: ADMLF )

2.800 +0.160 (+6.06%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 2.240 2.240 2.220 2.220 2,831 -0.02(-0.89%)
Jan 30, 2023 2.264 2.264 2.240 2.240 3,727 -0.04(-1.75%)
Jan 27, 2023 2.300 2.300 2.260 2.280 10,748 +0.00(+0.00%)
Jan 26, 2023 2.350 2.350 2.280 2.280 23,957 +0.00(+0.00%)
Jan 25, 2023 2.300 2.300 2.280 2.280 6,452 -0.02(-0.87%)
Jan 24, 2023 2.300 2.360 2.300 2.300 28,443 +0.04(+1.68%)
Jan 23, 2023 2.290 2.300 2.262 2.262 27,308 -0.04(-1.65%)
Jan 20, 2023 2.270 2.300 2.270 2.300 10,290 +0.00(+0.00%)
Jan 19, 2023 2.300 2.300 2.300 2.300 6,564 +0.01(+0.66%)
Jan 17, 2023 2.285 0 -0.01(-0.65%)
Jan 13, 2023 2.280 2.300 2.200 2.300 20,083 +0.05(+2.22%)
Jan 12, 2023 2.240 2.250 2.200 2.250 9,107 +0.13(+6.38%)
Jan 11, 2023 2.115 2.115 2.115 2.115 300 -0.03(-1.63%)
Jan 10, 2023 2.191 2.200 2.150 2.150 7,005 -0.06(-2.93%)
Jan 09, 2023 2.110 2.260 2.110 2.215 23,907 +0.09(+4.48%)
Jan 06, 2023 2.160 2.160 2.120 2.120 3,225 -0.12(-5.46%)
Jan 05, 2023 2.150 2.243 2.150 2.243 3,705 +0.19(+9.39%)
Jan 04, 2023 2.050 2.050 2.050 2.050 1,751 -0.09(-4.21%)
Jan 03, 2023 2.140 2.140 2.140 2.140 2,000 +0.11(+5.42%)
Dec 30, 2022 2.070 2.070 2.030 2.030 4,290 -0.06(-2.87%)
Dec 29, 2022 1.810 2.200 1.810 2.090 37,917 -0.06(-2.79%)
Dec 28, 2022 2.260 2.270 2.150 2.150 16,447 -0.10(-4.44%)
Dec 27, 2022 2.230 2.270 2.220 2.250 10,878 +0.05(+2.27%)
Dec 23, 2022 2.200 2.200 2.200 2.200 2,756 +0.07(+3.29%)
Dec 21, 2022 2.130 0 +0.08(+3.90%)
Dec 20, 2022 1.990 2.090 1.990 2.050 34,496 +0.05(+2.50%)
Dec 19, 2022 2.170 2.170 2.000 2.000 12,900 -0.15(-6.98%)
Dec 14, 2022 2.150 0 +0.00(+0.00%)
Dec 13, 2022 2.100 2.150 2.100 2.150 7,544 +0.00(+0.00%)
Dec 09, 2022 2.150 0 -0.00(-0.05%)
Dec 08, 2022 2.340 2.340 2.130 2.151 46,100 +0.06(+2.92%)
Dec 07, 2022 2.090 2.090 2.050 2.090 3,477 +0.00(+0.00%)
Dec 06, 2022 2.120 2.120 2.000 2.090 19,548 -0.01(-0.48%)
Dec 05, 2022 2.100 2.100 2.000 2.100 1,425 -0.04(-1.87%)
Dec 02, 2022 2.140 2.200 2.070 2.140 9,738 +0.14(+7.00%)
Dec 01, 2022 2.070 2.070 2.000 2.000 3,250 +0.05(+2.56%)
Nov 30, 2022 1.950 1.950 1.950 1.950 3,700 +0.05(+2.63%)
Nov 29, 2022 1.900 1.900 1.900 1.900 1,739 +0.01(+0.48%)
Nov 28, 2022 1.890 1.891 1.890 1.891 10,805 -0.01(-0.47%)
Nov 23, 2022 1.900 0 +0.05(+2.70%)
Nov 22, 2022 1.850 1.850 1.850 1.850 1,901 -0.04(-2.12%)
Nov 17, 2022 1.890 0 +0.21(+12.47%)
Nov 16, 2022 1.681 1.681 1.681 1.681 500 -0.24(-12.47%)
Nov 15, 2022 1.910 1.950 1.900 1.920 71,900 +0.01(+0.52%)
Nov 14, 2022 2.070 2.070 1.910 1.910 8,850 +0.01(+0.53%)
Nov 11, 2022 1.881 1.936 1.881 1.900 9,350 +0.01(+0.53%)
Nov 10, 2022 1.860 1.890 1.860 1.890 58,500 +0.16(+9.25%)
Nov 09, 2022 1.730 1.730 1.730 1.730 584 +0.00(+0.00%)
Nov 08, 2022 1.730 1.730 1.700 1.730 12,000 +0.01(+0.58%)
Nov 07, 2022 1.690 1.720 1.650 1.720 14,000 +0.10(+6.17%)
Nov 04, 2022 1.590 1.620 1.590 1.620 41,000 +0.07(+4.52%)
Nov 03, 2022 1.550 1.590 1.550 1.550 4,444 -0.04(-2.52%)
Oct 28, 2022 1.590 0 +0.00(+0.00%)
Oct 27, 2022 1.600 1.600 1.590 1.590 8,100 +0.01(+0.63%)
Oct 26, 2022 1.460 1.600 1.460 1.580 22,139 +0.10(+6.76%)
Oct 25, 2022 1.480 1.480 1.480 1.480 19,450 +0.36(+32.14%)
Oct 24, 2022 1.160 1.160 1.120 1.120 550 -0.28(-20.00%)
Oct 21, 2022 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Oct 19, 2022 1.400 0 +0.10(+7.69%)
Oct 18, 2022 1.400 1.400 1.300 1.300 6,275 -0.00(-0.38%)
Oct 14, 2022 1.305 0 -0.09(-6.79%)
Oct 11, 2022 1.400 0 +0.07(+5.26%)
Oct 10, 2022 1.396 1.405 1.330 1.330 20,000 -0.02(-1.85%)
Oct 07, 2022 1.395 1.395 1.320 1.355 10,100 -0.02(-1.81%)
Oct 05, 2022 1.380 0 -0.10(-6.76%)
Oct 04, 2022 1.370 1.480 1.370 1.480 9,450 +0.17(+12.55%)
Oct 03, 2022 1.300 1.320 1.300 1.315 37,576 +0.03(+2.29%)
Sep 30, 2022 1.280 1.310 1.275 1.286 36,209 -0.01(-1.12%)
Sep 29, 2022 1.330 1.390 1.300 1.300 166,583 +0.00(+0.00%)
Sep 28, 2022 1.330 1.330 1.300 1.300 5,800 -0.13(-9.09%)
Sep 27, 2022 1.210 1.430 1.210 1.430 5,674 +0.22(+18.18%)
Sep 26, 2022 1.350 1.350 1.210 1.210 5,200 -0.19(-13.26%)
Sep 23, 2022 1.395 1.395 1.370 1.395 850 +0.01(+1.08%)
Sep 22, 2022 1.400 1.415 1.380 1.380 6,325 -0.02(-1.42%)
Sep 21, 2022 1.380 1.420 1.380 1.400 7,825 -0.10(-6.98%)
Sep 20, 2022 1.505 1.505 1.505 1.505 691 +0.04(+3.08%)
Sep 19, 2022 1.460 1.460 1.460 1.460 500 -0.01(-0.67%)
Sep 16, 2022 1.450 1.530 1.445 1.470 6,648 -0.02(-1.35%)
Sep 15, 2022 1.450 1.502 1.450 1.490 5,305 +0.03(+2.41%)
Sep 14, 2022 1.455 1.455 1.455 1.455 1,169 -0.07(-4.90%)
Sep 12, 2022 1.530 0 +0.06(+4.40%)
Sep 09, 2022 1.466 1.466 1.466 1.466 261 +0.10(+6.97%)
Sep 08, 2022 1.410 1.450 1.370 1.370 6,745 -0.08(-5.52%)
Sep 07, 2022 1.450 1.450 1.450 1.450 401 -0.00(-0.01%)
Sep 06, 2022 1.455 1.455 1.450 1.450 3,424 -0.01(-0.68%)
Sep 02, 2022 1.460 1.460 1.460 1.460 880 +0.01(+0.69%)
Sep 01, 2022 1.450 1.450 1.450 1.450 7,776 -0.03(-2.03%)
Aug 31, 2022 1.480 1.530 1.480 1.480 4,575 +0.03(+2.07%)
Aug 29, 2022 1.450 0 -0.13(-8.23%)
Aug 24, 2022 1.580 0 +0.07(+4.64%)
Aug 23, 2022 1.550 1.550 1.510 1.510 185,585 +0.04(+2.72%)
Aug 22, 2022 1.500 1.520 1.470 1.470 5,980 -0.06(-3.92%)
Aug 19, 2022 1.500 1.540 1.500 1.530 211,155 +0.04(+2.68%)
Aug 17, 2022 1.490 0 +0.01(+0.68%)
Aug 16, 2022 1.489 1.489 1.480 1.480 500 -0.02(-1.33%)
Aug 12, 2022 1.500 0 +0.00(+0.00%)
Aug 11, 2022 1.550 1.550 1.500 1.500 1,750 -0.04(-2.60%)
Aug 09, 2022 1.540 0 -0.01(-0.65%)
Aug 08, 2022 1.550 1.550 1.550 1.550 771 +0.00(+0.00%)
Aug 05, 2022 1.500 1.550 1.500 1.550 16,467 +0.09(+6.16%)
Aug 04, 2022 1.460 1.460 1.460 1.460 685 -0.08(-5.19%)
Aug 03, 2022 1.540 1.540 1.540 1.540 887 +0.11(+8.07%)
Aug 02, 2022 1.447 1.447 1.425 1.425 562 -0.04(-3.06%)
Aug 01, 2022 1.650 1.650 1.410 1.470 49,426 +0.11(+8.09%)
Jul 28, 2022 1.360 0 +0.04(+3.03%)
Jul 27, 2022 1.320 1.320 1.320 1.320 500 +0.07(+5.60%)
Jul 26, 2022 1.230 1.280 1.230 1.250 10,334 +0.08(+6.84%)
Jul 25, 2022 1.198 1.198 1.140 1.170 17,700 -0.03(-2.50%)
Jul 22, 2022 1.200 1.200 1.200 1.200 280 +0.00(+0.00%)
Jul 21, 2022 1.170 1.200 1.155 1.200 211,764 +0.04(+3.45%)
Jul 20, 2022 1.170 1.170 1.160 1.160 13,206 -0.00(-0.34%)
Jul 19, 2022 1.150 1.200 1.140 1.164 352,139 +0.02(+2.11%)
Jul 18, 2022 1.150 1.150 1.140 1.140 30,922 -0.01(-0.87%)
Jul 15, 2022 1.145 1.150 1.125 1.150 24,156 +0.00(+0.00%)
Jul 14, 2022 1.160 1.160 1.130 1.150 15,585 -0.03(-2.54%)
Jul 13, 2022 1.202 1.202 1.175 1.180 16,681 -0.04(-3.28%)
Jul 12, 2022 1.160 1.250 1.160 1.220 78,797 -0.06(-5.06%)
Jul 11, 2022 1.236 1.285 1.180 1.285 2,985 -0.01(-1.15%)
Jul 08, 2022 1.300 1.300 1.275 1.300 27,100 -0.01(-0.77%)
Jul 07, 2022 1.310 1.310 1.310 1.310 1,000 +0.00(+0.00%)
Jul 06, 2022 1.270 1.310 1.270 1.310 1,155 +0.03(+2.34%)
Jul 05, 2022 1.280 1.280 1.280 1.280 21,595 -0.06(-4.83%)
Jul 01, 2022 1.345 1.345 1.345 1.345 100 +0.04(+3.46%)
Jun 30, 2022 1.300 1.300 1.300 1.300 1,001 +0.00(+0.00%)
Jun 29, 2022 1.380 1.380 1.295 1.300 89,966 -0.12(-8.45%)
Jun 28, 2022 1.420 1.420 1.420 1.420 525 +0.06(+4.41%)
Jun 24, 2022 1.360 0 -0.00(-0.37%)
Jun 23, 2022 1.365 1.365 1.365 1.365 600 +0.03(+2.63%)
Jun 21, 2022 1.330 0 -0.02(-1.48%)
Jun 17, 2022 1.350 1.360 1.330 1.350 11,702 -0.06(-3.97%)
Jun 16, 2022 1.390 1.406 1.360 1.406 6,347 -0.05(-3.71%)
Jun 15, 2022 1.470 1.470 1.415 1.460 28,892 -0.01(-0.92%)
Jun 14, 2022 1.480 1.480 1.474 1.474 5,070 -0.03(-1.77%)
Jun 13, 2022 1.600 1.600 1.500 1.500 21,291 -0.15(-9.09%)
Jun 10, 2022 1.610 1.650 1.600 1.650 17,305 -0.05(-2.94%)
Jun 09, 2022 1.700 1.700 1.700 1.700 7,505 -0.05(-2.86%)
Jun 08, 2022 1.730 1.750 1.730 1.750 17,884 +0.06(+3.55%)
Jun 07, 2022 1.700 1.710 1.690 1.690 10,250 -0.01(-0.53%)
Jun 03, 2022 1.699 0 -0.01(-0.64%)
Jun 02, 2022 1.710 1.712 1.710 1.710 18,600 +0.07(+4.27%)
May 31, 2022 1.640 0 -0.01(-0.61%)
May 27, 2022 1.640 1.650 1.640 1.650 12,214 +0.01(+0.61%)
May 25, 2022 1.640 0 -0.02(-1.20%)
May 24, 2022 1.650 1.660 1.650 1.660 2,600 +0.06(+3.75%)
May 23, 2022 1.600 1.602 1.600 1.600 7,600 +0.04(+2.56%)
May 20, 2022 1.560 1.560 1.560 1.560 522 +0.01(+0.65%)
May 19, 2022 1.550 1.580 1.550 1.550 4,727 -0.03(-1.90%)
May 18, 2022 1.580 1.580 1.580 1.580 6,167 +0.00(+0.00%)
May 17, 2022 1.580 1.580 1.580 1.580 7,958 +0.06(+3.95%)
May 16, 2022 1.480 1.520 1.480 1.520 17,073 +0.02(+1.67%)
May 13, 2022 1.470 1.495 1.470 1.495 13,325 +0.01(+0.34%)
May 12, 2022 1.550 1.550 1.490 1.490 26,659 -0.10(-6.29%)
May 11, 2022 1.570 1.590 1.570 1.590 3,400 -0.00(-0.31%)
May 10, 2022 1.550 1.595 1.550 1.595 7,650 +0.00(+0.31%)
May 09, 2022 1.530 1.630 1.530 1.590 23,010 -0.08(-5.05%)
May 06, 2022 1.675 1.675 1.675 1.675 370 -0.08(-4.31%)
May 04, 2022 1.750 0 +0.09(+5.20%)
May 03, 2022 1.695 1.700 1.660 1.663 14,960 -0.04(-2.43%)
May 02, 2022 1.705 1.705 1.705 1.705 1,000 -0.07(-3.75%)
Apr 29, 2022 1.750 1.790 1.750 1.772 9,177 +0.11(+6.71%)
Apr 28, 2022 1.720 1.750 1.660 1.660 27,692 -0.06(-3.48%)
Apr 27, 2022 1.720 1.725 1.720 1.720 3,283 -0.01(-0.58%)
Apr 26, 2022 1.790 1.790 1.710 1.730 46,103 -0.05(-2.81%)
Apr 25, 2022 1.790 1.805 1.771 1.780 16,273 -0.08(-4.30%)
Apr 22, 2022 1.930 1.960 1.860 1.860 3,030 -0.13(-6.53%)
Apr 21, 2022 1.940 1.990 1.860 1.990 21,287 +0.08(+4.33%)
Apr 20, 2022 1.907 1.907 1.907 1.907 100 -0.07(-3.47%)
Apr 19, 2022 1.976 1.976 1.976 1.976 300 +0.02(+0.82%)
Apr 18, 2022 1.870 1.960 1.870 1.960 5,394 +0.11(+5.95%)
Apr 14, 2022 2.000 2.000 1.850 1.850 17,438 -0.06(-3.39%)
Apr 13, 2022 1.900 1.920 1.900 1.915 7,972 +0.06(+3.51%)
Apr 12, 2022 1.950 1.950 1.850 1.850 17,649 -0.07(-3.65%)
Apr 11, 2022 1.920 1.920 1.920 1.920 1,302 +0.00(+0.00%)
Apr 08, 2022 2.000 2.040 1.920 1.920 9,943 -0.04(-2.04%)
Apr 07, 2022 1.875 1.960 1.850 1.960 251,628 +0.09(+4.81%)
Apr 06, 2022 1.840 1.930 1.840 1.870 35,456 -0.07(-3.61%)
Apr 05, 2022 1.922 1.950 1.915 1.940 3,111 +0.05(+2.65%)
Apr 04, 2022 1.879 1.890 1.870 1.890 2,128 +0.04(+2.16%)
Apr 01, 2022 1.850 1.850 1.850 1.850 3,000 +0.02(+1.09%)
Mar 31, 2022 1.870 1.870 1.830 1.830 13,086 -0.04(-2.14%)
Mar 30, 2022 1.850 1.870 1.850 1.870 1,968 -0.03(-1.58%)
Mar 29, 2022 1.955 1.955 1.900 1.900 3,500 +0.03(+1.52%)
Mar 28, 2022 1.920 1.920 1.871 1.871 61,920 -0.03(-1.50%)
Mar 24, 2022 1.900 0 -0.04(-2.06%)
Mar 23, 2022 1.955 1.970 1.910 1.940 26,860 +0.10(+5.43%)
Mar 22, 2022 1.820 1.850 1.810 1.840 177,286 +0.09(+5.14%)
Mar 21, 2022 1.700 1.770 1.660 1.750 235,376 +0.03(+1.75%)
Mar 18, 2022 1.720 1.720 1.665 1.720 3,000 +0.01(+0.87%)
Mar 17, 2022 1.600 1.720 1.600 1.705 132,340 +0.12(+7.91%)
Mar 16, 2022 1.630 1.630 1.580 1.580 2,899 -0.05(-3.07%)
Mar 15, 2022 1.590 1.630 1.590 1.630 6,923 +0.07(+4.49%)
Mar 14, 2022 1.627 1.627 1.560 1.560 16,750 -0.07(-4.12%)
Mar 11, 2022 1.610 1.627 1.600 1.627 21,792 -0.00(-0.18%)
Mar 10, 2022 1.585 1.630 1.570 1.630 26,317 +0.04(+2.52%)
Mar 09, 2022 1.615 1.615 1.590 1.590 12,044 -0.06(-3.64%)
Mar 08, 2022 1.700 1.770 1.650 1.650 79,852 -0.05(-2.94%)
Mar 07, 2022 1.760 1.800 1.670 1.700 124,499 +0.03(+1.83%)
Mar 04, 2022 1.670 1.670 1.650 1.669 6,524 -0.04(-2.37%)
Mar 03, 2022 1.740 1.770 1.710 1.710 7,777 -0.02(-1.16%)
Mar 02, 2022 1.605 1.750 1.605 1.730 500,356 +0.11(+7.12%)
Mar 01, 2022 1.650 1.650 1.580 1.615 31,445 +0.05(+3.06%)
Feb 28, 2022 1.540 1.580 1.532 1.567 10,432 +0.02(+1.10%)
Feb 25, 2022 1.560 1.560 1.529 1.550 49,921 -0.03(-1.90%)
Feb 24, 2022 1.590 1.590 1.570 1.580 26,857 -0.01(-0.62%)
Feb 23, 2022 1.600 1.600 1.580 1.590 69,134 -0.00(-0.01%)
Feb 22, 2022 1.610 1.610 1.545 1.590 50,340 -0.06(-3.64%)
Feb 18, 2022 1.650 0 -0.05(-2.94%)
Feb 17, 2022 1.635 1.700 1.635 1.700 45,580 +0.03(+1.74%)
Feb 16, 2022 1.630 1.671 1.630 1.671 27,300 +0.05(+3.15%)
Feb 15, 2022 1.700 1.700 1.620 1.620 4,577 -0.09(-5.26%)
Feb 14, 2022 1.730 1.730 1.625 1.710 4,200 +0.02(+1.18%)
Feb 11, 2022 1.700 1.700 1.651 1.690 3,833 -0.04(-2.31%)
Feb 10, 2022 1.660 1.750 1.640 1.730 58,340 +0.09(+5.49%)
Feb 09, 2022 1.640 1.640 1.640 1.640 2,025 -0.05(-2.96%)
Feb 08, 2022 1.560 1.690 1.560 1.690 15,711 +0.01(+0.60%)
Feb 07, 2022 1.630 1.680 1.600 1.680 13,834 +0.02(+1.20%)
Feb 04, 2022 1.610 1.670 1.540 1.660 46,324 -0.01(-0.60%)
Feb 03, 2022 1.680 1.670 107,612 -0.09(-5.03%)
Feb 02, 2022 1.726 1.775 1.726 1.758 1,700 -0.02(-0.93%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.