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 )

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 (%)
Sep 30, 2020 1.600 1.630 1.560 1.630 1,020 +0.03(+1.87%)
Sep 29, 2020 1.600 1.610 1.600 1.600 11,394 +0.00(+0.00%)
Sep 28, 2020 1.595 1.600 1.595 1.600 2,000 +0.12(+8.47%)
Sep 25, 2020 1.510 1.540 1.400 1.475 28,300 -0.07(-4.84%)
Sep 24, 2020 1.425 1.550 1.425 1.550 38,310 -0.02(-1.27%)
Sep 23, 2020 1.530 1.570 1.500 1.570 12,000 +0.03(+1.95%)
Sep 22, 2020 1.650 1.650 1.540 1.540 5,725 -0.18(-10.47%)
Sep 21, 2020 1.500 1.720 1.500 1.720 1,500 +0.07(+4.24%)
Sep 18, 2020 1.600 1.650 1.560 1.650 7,500 -0.05(-2.94%)
Sep 17, 2020 1.700 1.700 1.700 1.700 5,882 +0.00(+0.00%)
Sep 16, 2020 1.740 1.740 1.700 1.700 16,600 -0.06(-3.41%)
Sep 15, 2020 1.620 1.790 1.620 1.760 11,001 +0.15(+9.32%)
Sep 14, 2020 1.600 1.610 1.600 1.610 5,250 -0.11(-6.40%)
Sep 11, 2020 1.740 1.740 1.720 1.720 1,900 +0.20(+13.16%)
Sep 10, 2020 1.650 1.650 1.520 1.520 12,200 -0.13(-7.88%)
Sep 09, 2020 1.650 1.650 1.650 1.650 1,450 +0.01(+0.61%)
Sep 08, 2020 1.640 1.640 1.640 1.640 2,200 -0.15(-8.38%)
Sep 04, 2020 1.790 1.790 1.790 1.790 100 +0.04(+2.29%)
Sep 03, 2020 1.750 1.770 1.750 1.750 300 -0.06(-3.31%)
Sep 02, 2020 1.800 1.810 1.680 1.810 15,925 +0.13(+7.74%)
Sep 01, 2020 1.670 1.700 1.600 1.680 22,336 -0.14(-7.69%)
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%)
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.