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 (%)
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%)
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.