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 (%)
Jul 31, 2023 2.500 2.500 2.310 2.350 4,350 -0.09(-3.69%)
Jul 28, 2023 2.400 2.500 2.400 2.440 12,000 +0.10(+4.27%)
Jul 27, 2023 2.400 2.420 2.340 2.340 9,884 -0.01(-0.43%)
Jul 26, 2023 2.500 2.500 2.350 2.350 16,230 +0.04(+1.73%)
Jul 25, 2023 2.300 2.310 2.300 2.310 2,700 +0.01(+0.43%)
Jul 21, 2023 2.300 0 +0.00(+0.00%)
Jul 20, 2023 2.300 2.300 2.300 2.300 1,437 +0.00(+0.00%)
Jul 19, 2023 2.300 2.300 2.300 2.300 5,000 -0.06(-2.54%)
Jul 18, 2023 2.280 2.360 2.280 2.360 1,009 +0.06(+2.61%)
Jul 17, 2023 2.295 2.300 2.290 2.300 8,105 -0.07(-2.95%)
Jul 14, 2023 2.373 2.373 2.300 2.370 4,500 -0.14(-5.58%)
Jul 12, 2023 2.510 0 +0.06(+2.45%)
Jul 11, 2023 2.450 2.450 2.450 2.450 400 +0.05(+2.14%)
Jul 10, 2023 2.380 2.399 2.250 2.399 4,790 +0.15(+6.60%)
Jul 05, 2023 2.250 0 +0.15(+7.14%)
Jul 03, 2023 2.100 2.100 2.100 2.100 3,100 +0.02(+0.96%)
Jun 30, 2023 2.080 2.080 2.080 2.080 3,000 -0.07(-3.26%)
Jun 29, 2023 2.290 2.290 2.150 2.150 5,556 -0.15(-6.52%)
Jun 27, 2023 2.300 0 +0.25(+12.20%)
Jun 26, 2023 2.050 2.050 2.050 2.050 20,756 +0.00(+0.00%)
Jun 23, 2023 2.050 2.050 2.050 2.050 12,630 +0.00(+0.00%)
Jun 22, 2023 2.150 2.150 2.050 2.050 4,500 +0.15(+7.89%)
Jun 21, 2023 2.150 2.150 1.900 1.900 3,553 -0.17(-8.21%)
Jun 20, 2023 1.990 2.070 1.960 2.070 24,110 +0.08(+4.02%)
Jun 16, 2023 1.990 1.990 1.990 1.990 1,908 +0.02(+1.02%)
Jun 15, 2023 2.180 2.180 1.950 1.970 45,975 -0.43(-17.92%)
May 05, 2023 2.400 0 +0.01(+0.42%)
May 04, 2023 2.480 2.480 2.310 2.390 12,432 -0.09(-3.63%)
May 02, 2023 2.480 0 +0.07(+2.90%)
Apr 28, 2023 2.410 0 -0.09(-3.60%)
Apr 27, 2023 2.500 2.500 2.500 2.500 7,142 +0.05(+2.04%)
Apr 26, 2023 2.450 2.450 2.450 2.450 2,500 +0.04(+1.66%)
Apr 24, 2023 2.410 75 -0.09(-3.60%)
Apr 20, 2023 2.500 0 -0.02(-0.79%)
Apr 19, 2023 2.200 2.520 2.200 2.520 11,200 +0.04(+1.61%)
Apr 18, 2023 2.410 2.480 2.410 2.480 1,250 +0.07(+2.90%)
Apr 17, 2023 2.375 2.520 2.375 2.410 6,385 -0.07(-2.82%)
Apr 14, 2023 2.480 2.480 2.480 2.480 700 +0.00(+0.00%)
Apr 13, 2023 2.550 2.550 2.462 2.480 8,210 +0.16(+6.90%)
Apr 12, 2023 2.350 2.350 2.310 2.320 8,500 -0.07(-3.03%)
Apr 11, 2023 2.450 2.500 2.385 2.393 8,909 -0.06(-2.35%)
Apr 10, 2023 2.500 2.500 2.400 2.450 5,164 -0.06(-2.39%)
Apr 06, 2023 2.520 2.520 2.440 2.510 5,120 -0.09(-3.46%)
Apr 05, 2023 2.600 2.690 2.600 2.600 2,372 -0.15(-5.45%)
Apr 04, 2023 2.700 2.750 2.700 2.750 1,642 +0.05(+1.85%)
Apr 03, 2023 2.620 2.700 2.570 2.700 3,660 +0.00(+0.00%)
Mar 31, 2023 2.653 2.700 2.529 2.700 7,225 +0.08(+3.05%)
Mar 30, 2023 2.600 2.620 2.565 2.620 15,018 +0.12(+5.01%)
Mar 29, 2023 2.850 2.850 2.480 2.495 22,150 -0.46(-15.42%)
Mar 28, 2023 2.650 2.950 2.650 2.950 4,550 +0.31(+11.74%)
Mar 27, 2023 2.260 2.640 2.260 2.640 9,580 +0.09(+3.53%)
Mar 24, 2023 2.535 2.550 2.535 2.550 12,343 +0.01(+0.59%)
Mar 23, 2023 2.500 2.550 2.500 2.535 20,394 +0.06(+2.22%)
Mar 22, 2023 2.460 2.480 2.460 2.480 3,600 +0.03(+1.22%)
Mar 21, 2023 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Mar 20, 2023 2.450 2.470 2.350 2.450 14,930 +0.25(+11.36%)
Mar 17, 2023 2.300 2.300 2.200 2.200 54,528 -0.02(-1.12%)
Mar 16, 2023 2.240 2.300 2.225 2.225 3,396 -0.08(-3.68%)
Mar 14, 2023 2.310 0 +0.01(+0.43%)
Mar 13, 2023 2.350 2.350 2.300 2.300 28,392 -0.14(-5.74%)
Mar 10, 2023 2.450 2.500 2.440 2.440 1,900 -0.03(-1.21%)
Mar 09, 2023 2.400 2.590 2.400 2.470 10,378 +0.20(+8.57%)
Mar 08, 2023 2.275 2.275 2.275 2.275 1,000 -0.02(-1.09%)
Mar 07, 2023 2.305 2.340 2.270 2.300 12,030 -0.01(-0.22%)
Mar 06, 2023 2.300 2.305 2.280 2.305 13,655 +0.08(+3.36%)
Mar 03, 2023 2.200 2.230 2.150 2.230 8,800 +0.10(+4.77%)
Mar 02, 2023 2.118 2.128 2.103 2.128 2,425 -0.00(-0.07%)
Mar 01, 2023 2.130 2.130 2.130 2.130 6,052 +0.10(+4.69%)
Feb 28, 2023 2.050 2.060 2.010 2.034 8,974 -0.02(-0.76%)
Feb 27, 2023 2.050 2.050 2.050 2.050 5,825 -0.04(-1.91%)
Feb 24, 2023 2.110 2.130 2.090 2.090 12,400 -0.21(-9.13%)
Feb 23, 2023 2.300 2.300 2.300 2.300 500 +0.09(+4.31%)
Feb 22, 2023 2.205 2.300 2.205 2.205 1,395 -0.09(-4.13%)
Feb 21, 2023 2.280 2.325 2.280 2.300 10,049 +0.05(+2.22%)
Feb 17, 2023 2.233 2.250 2.233 2.250 550 +0.00(+0.00%)
Feb 15, 2023 2.250 1 -0.03(-1.32%)
Feb 14, 2023 2.280 2.280 2.280 2.280 1,000 +0.03(+1.33%)
Feb 13, 2023 2.250 2.285 2.250 2.250 4,100 -0.01(-0.44%)
Feb 10, 2023 2.270 2.275 2.250 2.260 11,549 -0.04(-1.74%)
Feb 09, 2023 2.323 2.323 2.300 2.300 7,675 +0.00(+0.00%)
Feb 08, 2023 2.280 2.390 2.280 2.300 21,910 +0.25(+12.20%)
Feb 07, 2023 1.910 2.190 1.910 2.050 3,550 -0.04(-1.91%)
Feb 06, 2023 2.270 2.270 2.090 2.090 1,500 -0.18(-7.93%)
Feb 03, 2023 2.280 2.280 2.090 2.270 23,189 -0.04(-1.80%)
Feb 02, 2023 2.279 2.312 2.270 2.312 9,500 +0.09(+4.12%)
Feb 01, 2023 2.240 2.240 2.220 2.220 2,200 +0.00(+0.00%)
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%)
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.