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 )

3.120 -0.005 (-0.16%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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%)
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.