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 )

2.630 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 12, 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 (%)
Aug 31, 2020 1.820 1.850 1.820 1.820 23,820 -0.02(-1.09%)
Aug 28, 2020 1.840 1.840 1.840 1.840 2,100 +0.14(+8.24%)
Aug 27, 2020 1.680 1.750 1.680 1.700 18,685 -0.09(-5.03%)
Aug 26, 2020 1.760 1.790 1.730 1.790 30,635 +0.03(+1.70%)
Aug 24, 2020 1.760 1.760 1.760 0 -0.02(-1.12%)
Aug 21, 2020 1.780 1.780 1.780 1.780 700 +0.01(+0.56%)
Aug 20, 2020 1.750 1.770 1.730 1.770 26,600 -0.06(-3.28%)
Aug 19, 2020 1.790 2.020 1.790 1.830 4,424 -0.26(-12.44%)
Aug 18, 2020 2.090 2.100 2.000 2.090 2,100 +0.08(+3.98%)
Aug 17, 2020 1.850 2.010 1.850 2.010 1,660 +0.30(+17.54%)
Aug 14, 2020 1.890 1.890 1.710 1.710 700 -0.18(-9.52%)
Aug 13, 2020 1.880 1.950 1.760 1.890 23,900 +0.18(+10.53%)
Aug 12, 2020 1.820 1.820 1.710 1.710 3,069 -0.15(-8.06%)
Aug 11, 2020 1.900 1.910 1.810 1.860 19,345 -0.03(-1.59%)
Aug 10, 2020 1.870 2.000 1.700 1.890 45,400 -0.02(-1.05%)
Aug 07, 2020 1.910 2.050 1.800 1.910 172,300 +0.11(+6.11%)
Aug 06, 2020 1.690 1.800 1.550 1.800 20,034 -0.05(-2.70%)
Aug 05, 2020 1.450 1.860 1.450 1.850 67,600 +0.36(+24.16%)
Aug 04, 2020 1.500 1.550 1.470 1.490 19,100 +0.09(+6.43%)
Aug 03, 2020 1.550 1.550 1.400 1.400 8,906 +0.00(+0.00%)
Jul 31, 2020 1.400 1.420 1.390 1.400 71,900 -0.06(-4.11%)
Jul 30, 2020 1.460 1.460 1.460 1.460 63,891 -0.05(-3.31%)
Jul 29, 2020 1.510 1.510 1.510 1.510 80,067 +0.00(+0.00%)
Jul 28, 2020 1.470 1.510 1.370 1.510 122,100 +0.04(+2.72%)
Jul 27, 2020 1.990 2.190 1.430 1.470 29,118 +0.12(+8.89%)
Jul 23, 2020 1.350 1.350 1.350 0 -0.06(-4.26%)
Jul 22, 2020 1.260 1.410 1.260 1.410 248,768 +0.15(+11.90%)
Jul 21, 2020 1.230 1.350 1.230 1.260 180,257 +0.06(+5.00%)
Jul 20, 2020 1.110 1.220 1.110 1.200 13,100 -0.15(-11.11%)
Jul 17, 2020 1.300 1.600 1.190 1.350 13,800 +0.16(+13.67%)
Jul 16, 2020 1.300 1.300 1.188 20,000 -0.11(-8.64%)
Jul 15, 2020 1.250 1.300 1.220 1.300 3,300 -0.06(-4.41%)
Jul 14, 2020 1.360 1.360 1.230 1.360 3,000 -0.09(-6.21%)
Jul 10, 2020 1.450 1.450 1.450 0 +0.10(+7.41%)
Jul 09, 2020 1.220 1.350 1.220 1.350 60,581 +0.20(+17.39%)
Jul 08, 2020 1.220 1.220 1.080 1.150 29,865 -0.07(-5.74%)
Jul 07, 2020 1.220 1.220 1.150 1.220 17,350 +0.07(+6.09%)
Jul 06, 2020 1.140 1.220 1.140 1.150 20,000 +0.01(+0.88%)
Jul 02, 2020 1.140 1.140 1.140 1.140 100 +0.19(+20.00%)
Jun 30, 2020 0.9500 0.9500 0.9500 0 +0.03(+3.83%)
Jun 29, 2020 1.220 1.220 0.9100 0.9150 47,549 -0.30(-25.00%)
Jun 26, 2020 1.220 1.220 1.220 1.220 1,900 +0.00(+0.00%)
Jun 25, 2020 1.220 1.220 1.220 1.220 1,000 +0.31(+34.07%)
Jun 23, 2020 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Jun 22, 2020 0.9200 0.9200 0.9100 0.9200 21,186 +0.08(+9.52%)
Jun 19, 2020 0.8500 0.8500 0.8400 0.8400 11,200 -0.10(-10.64%)
Jun 18, 2020 0.8110 1.220 0.8110 0.9400 3,000 +0.04(+4.44%)
Jun 17, 2020 0.9000 0.9000 0.9000 0.9000 338 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jun 12, 2020 0.9500 0.9500 0.9500 0.9500 4,100 -0.07(-6.86%)
Jun 11, 2020 1.110 1.200 1.020 1.020 48,900 -0.05(-4.67%)
Jun 10, 2020 1.040 1.070 1.040 1.070 3,400 -0.04(-3.60%)
Jun 09, 2020 1.110 1.110 1.050 1.110 1,500 -0.11(-9.02%)
Jun 08, 2020 1.220 1.220 1.220 1.220 900 +0.27(+28.42%)
Jun 05, 2020 0.9500 0.9500 0.9500 0.9500 3,000 -0.06(-5.94%)
Jun 04, 2020 1.000 1.010 1.000 1.010 1,101 -0.17(-14.41%)
Jun 03, 2020 1.150 1.180 1.050 1.180 9,300 -0.04(-3.28%)
Jun 01, 2020 1.220 1.220 1.220 0 +0.36(+41.86%)
May 28, 2020 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 27, 2020 1.220 1.220 0.8800 0.8800 2,300 +0.04(+4.76%)
May 26, 2020 0.8800 0.8800 0.8100 0.8400 20,000 -0.01(-1.18%)
May 22, 2020 0.8500 0.8500 0.8500 0.8500 1,000 +0.04(+4.94%)
May 19, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
May 15, 2020 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
May 11, 2020 0.8700 0.8700 0.8700 0 +0.07(+9.43%)
May 06, 2020 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Apr 28, 2020 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Apr 24, 2020 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Apr 23, 2020 0.7950 0.7950 0.7950 0.7950 100 +0.04(+4.61%)
Apr 22, 2020 0.7600 0.7600 0.7600 0.7600 100 +0.06(+8.57%)
Apr 16, 2020 0.7000 0.7000 0.7000 0 -0.20(-22.22%)
Apr 15, 2020 0.9000 0.9000 0.9000 0.9000 1,100 +0.04(+4.05%)
Apr 14, 2020 0.8800 0.8800 0.8650 0.8650 12,100 -0.04(-3.89%)
Apr 13, 2020 0.8000 0.9000 0.8000 0.9000 700 +0.11(+13.92%)
Apr 09, 2020 0.7900 0.7900 0.7900 0.7900 100 +0.07(+9.72%)
Apr 08, 2020 0.7200 0.7200 0.7200 0.7200 100 +0.02(+2.86%)
Apr 07, 2020 0.6900 0.7000 0.6900 0.7000 1,350 +0.03(+4.95%)
Apr 06, 2020 0.6670 0.6670 0.6670 0.6670 100 +0.04(+5.87%)
Mar 31, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Mar 27, 2020 0.6200 0.6200 0.6200 0 -0.02(-2.36%)
Mar 26, 2020 0.6300 0.6350 0.6300 0.6350 6,100 +0.04(+6.72%)
Mar 25, 2020 0.6000 0.6000 0.5950 0.5950 5,500 +0.03(+4.39%)
Mar 24, 2020 0.5600 0.5700 0.5600 0.5700 3,300 +0.05(+10.68%)
Mar 23, 2020 0.5100 0.5150 0.5100 0.5150 1,100 -0.07(-12.56%)
Mar 19, 2020 0.5890 0.5890 0.5890 0 -0.03(-5.00%)
Mar 18, 2020 0.6200 0.6200 0.6200 0.6200 1,300 +0.02(+3.33%)
Mar 17, 2020 0.6000 0.6000 0.6000 0.6000 1,200 +0.05(+9.09%)
Mar 16, 2020 0.5500 0.5500 0.5500 0.5500 13,500 -0.12(-17.91%)
Mar 13, 2020 0.6700 0.6700 0.6700 0.6700 100 -0.05(-7.47%)
Mar 12, 2020 0.8200 0.8200 0.7241 12,500 -0.10(-11.70%)
Mar 11, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.03(-3.53%)
Mar 09, 2020 0.8500 0.8500 0.8500 0 -0.09(-10.05%)
Mar 06, 2020 0.9450 0.9450 0.9450 2,500 +0.00(+0.00%)
Mar 05, 2020 0.9500 0.9500 0.9450 0.9450 10,630 +0.06(+7.39%)
Mar 04, 2020 0.8800 0.8800 0.8800 0.8800 110 -0.33(-27.27%)
Mar 03, 2020 1.210 1.210 1.210 1.210 8,000 +0.38(+45.78%)
Feb 28, 2020 0.8300 0.8300 0.8300 0 -0.38(-31.40%)
Feb 20, 2020 1.210 1.210 1.210 0 +0.05(+4.31%)
Feb 14, 2020 1.160 1.160 1.160 0 +0.08(+7.41%)
Feb 04, 2020 1.080 1.080 1.080 0 +0.07(+6.93%)
Feb 03, 2020 1.010 1.010 1.010 1.010 1,450 -0.11(-9.82%)
Jan 31, 2020 1.120 1.120 1.120 40 +0.00(+0.00%)
Jan 29, 2020 1.120 1.120 1.120 0 -0.07(-5.88%)
Jan 23, 2020 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 22, 2020 1.190 1.190 1.190 24,000 +0.00(+0.00%)
Jan 21, 2020 1.190 1.240 1.190 1.190 3,000 -0.05(-4.03%)
Jan 16, 2020 1.240 1.240 1.240 0 +0.09(+7.83%)
Jan 09, 2020 1.150 1.150 1.150 0 -0.10(-8.00%)
Jan 08, 2020 1.250 1.250 1.250 1.250 250 +0.02(+1.63%)
Jan 07, 2020 1.250 1.250 1.230 1.230 2,500 +0.07(+6.03%)
Jan 02, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 31, 2019 1.150 1.160 1.150 1.160 2,000 +0.00(+0.00%)
Dec 30, 2019 1.125 1.170 1.125 1.160 24,600 +0.09(+8.41%)
Dec 26, 2019 1.070 1.070 1.070 0 +0.00(+0.00%)
Dec 20, 2019 1.070 1.070 1.070 0 -0.04(-3.60%)
Dec 19, 2019 1.070 1.110 1.070 1.110 2,769 +0.03(+3.15%)
Dec 18, 2019 1.076 1.076 1.076 1.076 30,000 -0.06(-5.61%)
Dec 17, 2019 1.140 1.140 1.140 1.140 500 +0.00(+0.00%)
Dec 13, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
Dec 06, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Dec 05, 2019 1.130 1.130 1.130 1.130 26,150 +0.18(+18.95%)
Dec 02, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Nov 29, 2019 0.9400 0.9400 0.9400 0.9400 16,200 -0.02(-2.08%)
Nov 26, 2019 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Nov 25, 2019 0.9800 0.9800 0.9800 0.9800 1,200 +0.00(+0.10%)
Nov 22, 2019 1.010 1.010 0.9790 0.9790 29,600 -0.01(-1.11%)
Nov 21, 2019 0.9900 0.9900 0.9900 0.9900 5,100 +0.28(+39.44%)
Nov 20, 2019 0.7100 0.7100 0.7100 15,000 +0.00(+0.00%)
Nov 19, 2019 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 12, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Nov 07, 2019 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Nov 04, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Nov 01, 2019 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 30, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 24, 2019 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Oct 22, 2019 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Oct 18, 2019 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Oct 16, 2019 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 15, 2019 0.8200 0.8400 0.8200 0.8400 2,300 +0.15(+21.74%)
Oct 09, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Oct 03, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Oct 02, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Sep 05, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
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.