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 (%)
Feb 26, 2021 1.785 1.785 1.739 1.750 25,900 -0.04(-2.23%)
Feb 25, 2021 1.820 1.820 1.790 1.790 23,396 -0.04(-2.19%)
Feb 24, 2021 1.805 1.830 1.780 1.830 3,420 +0.04(+2.23%)
Feb 23, 2021 1.800 1.800 1.790 1.790 58,239 +0.02(+1.13%)
Feb 22, 2021 1.770 1.770 1.760 1.770 41,962 +0.01(+0.28%)
Feb 19, 2021 1.780 1.780 1.750 1.765 14,800 -0.06(-3.29%)
Feb 17, 2021 1.825 1.825 1.825 0 -0.04(-1.88%)
Feb 16, 2021 1.850 1.860 1.850 1.860 16,335 +0.00(+0.00%)
Feb 12, 2021 1.825 1.860 1.815 1.860 3,500 +0.08(+4.20%)
Feb 11, 2021 1.785 1.880 1.785 1.785 17,225 -0.06(-3.41%)
Feb 10, 2021 1.810 1.848 1.810 1.848 5,265 -0.03(-1.65%)
Feb 09, 2021 1.870 1.890 1.870 1.879 28,865 +0.11(+6.16%)
Feb 08, 2021 1.780 1.780 1.770 1.770 14,635 +0.02(+1.14%)
Feb 05, 2021 1.725 1.770 1.680 1.750 16,200 +0.06(+3.55%)
Feb 04, 2021 1.730 1.730 1.670 1.690 16,261 -0.11(-6.11%)
Feb 03, 2021 1.760 1.810 1.760 1.800 25,010 +0.01(+0.56%)
Feb 02, 2021 1.869 1.870 1.790 1.790 6,910 -0.10(-5.29%)
Feb 01, 2021 1.911 2.030 1.850 1.890 59,351 +0.26(+15.95%)
Jan 29, 2021 1.640 1.675 1.630 1.630 13,600 -0.00(-0.03%)
Jan 28, 2021 1.620 1.720 1.620 1.631 12,812 +0.11(+7.27%)
Jan 27, 2021 1.520 1.555 1.520 1.520 8,004 -0.06(-3.80%)
Jan 26, 2021 1.581 1.600 1.580 1.580 18,567 -0.04(-2.47%)
Jan 25, 2021 1.580 1.650 1.550 1.620 2,730 -0.03(-1.82%)
Jan 22, 2021 1.670 1.690 1.650 1.650 22,500 -0.04(-2.37%)
Jan 21, 2021 1.690 1.690 1.690 1.690 3,094 +0.02(+1.20%)
Jan 20, 2021 1.670 1.680 1.640 1.670 32,834 +0.01(+0.91%)
Jan 19, 2021 1.700 1.710 1.614 1.655 14,397 -0.05(-3.22%)
Jan 15, 2021 1.690 1.710 1.690 1.710 2,200 +0.01(+0.59%)
Jan 14, 2021 1.700 1.700 1.700 50 +0.00(+0.00%)
Jan 13, 2021 1.670 1.770 1.670 1.700 5,900 +0.03(+1.80%)
Jan 12, 2021 1.644 1.680 1.620 1.670 24,670 +0.04(+2.49%)
Jan 11, 2021 1.630 1.630 1.530 1.629 25,658 -0.09(-5.26%)
Jan 08, 2021 1.770 1.770 1.720 1.720 89,400 -0.09(-4.97%)
Jan 07, 2021 1.840 1.840 1.810 1.810 18,057 -0.02(-1.09%)
Jan 06, 2021 1.840 1.895 1.830 1.830 22,087 -0.02(-1.08%)
Jan 05, 2021 1.820 1.850 1.810 1.850 93,544 +0.03(+1.65%)
Jan 04, 2021 1.849 1.870 1.810 1.820 111,928 +0.01(+0.55%)
Dec 31, 2020 1.810 1.810 1.810 44,209 +0.06(+3.52%)
Dec 30, 2020 1.770 1.770 1.748 1.748 44,209 -0.01(-0.65%)
Dec 29, 2020 1.850 1.850 1.750 1.760 54,099 -0.08(-4.35%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.07(+3.95%)
Dec 23, 2020 1.770 1.770 1.770 45,174 +0.00(+0.00%)
Dec 22, 2020 1.788 1.788 1.770 1.770 3,150 -0.02(-1.39%)
Dec 21, 2020 1.910 1.910 1.795 1.795 16,008 +0.01(+0.84%)
Dec 18, 2020 1.740 1.790 1.720 1.780 24,200 +0.13(+7.88%)
Dec 17, 2020 1.610 1.650 1.610 1.650 74,021 +0.07(+4.43%)
Dec 16, 2020 1.580 1.580 1.580 1.580 1,132 -0.01(-0.63%)
Dec 15, 2020 1.610 1.650 1.590 1.590 12,965 -0.04(-2.30%)
Dec 14, 2020 1.590 1.627 1.571 1.627 7,154 +0.04(+2.36%)
Dec 11, 2020 1.590 1.590 1.590 1.590 300 +0.02(+1.24%)
Dec 10, 2020 1.579 1.580 1.571 1.571 6,000 -0.02(-1.23%)
Dec 09, 2020 1.590 1.590 1.571 1.590 2,962 -0.02(-1.24%)
Dec 08, 2020 1.610 1.690 1.600 1.610 12,858 -0.03(-1.83%)
Dec 07, 2020 1.640 1.640 1.620 1.640 10,582 +0.00(+0.00%)
Dec 04, 2020 1.670 1.670 1.640 1.640 2,800 +0.01(+0.61%)
Dec 03, 2020 1.620 1.650 1.620 1.630 13,662 +0.01(+0.93%)
Dec 02, 2020 1.620 1.620 1.615 1.615 1,750 +0.00(+0.31%)
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.