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 (%)
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%)
Aug 01, 2022 1.650 1.650 1.410 1.470 49,426 +0.11(+8.09%)
Jul 28, 2022 1.360 0 +0.04(+3.03%)
Jul 27, 2022 1.320 1.320 1.320 1.320 500 +0.07(+5.60%)
Jul 26, 2022 1.230 1.280 1.230 1.250 10,334 +0.08(+6.84%)
Jul 25, 2022 1.198 1.198 1.140 1.170 17,700 -0.03(-2.50%)
Jul 22, 2022 1.200 1.200 1.200 1.200 280 +0.00(+0.00%)
Jul 21, 2022 1.170 1.200 1.155 1.200 211,764 +0.04(+3.45%)
Jul 20, 2022 1.170 1.170 1.160 1.160 13,206 -0.00(-0.34%)
Jul 19, 2022 1.150 1.200 1.140 1.164 352,139 +0.02(+2.11%)
Jul 18, 2022 1.150 1.150 1.140 1.140 30,922 -0.01(-0.87%)
Jul 15, 2022 1.145 1.150 1.125 1.150 24,156 +0.00(+0.00%)
Jul 14, 2022 1.160 1.160 1.130 1.150 15,585 -0.03(-2.54%)
Jul 13, 2022 1.202 1.202 1.175 1.180 16,681 -0.04(-3.28%)
Jul 12, 2022 1.160 1.250 1.160 1.220 78,797 -0.06(-5.06%)
Jul 11, 2022 1.236 1.285 1.180 1.285 2,985 -0.01(-1.15%)
Jul 08, 2022 1.300 1.300 1.275 1.300 27,100 -0.01(-0.77%)
Jul 07, 2022 1.310 1.310 1.310 1.310 1,000 +0.00(+0.00%)
Jul 06, 2022 1.270 1.310 1.270 1.310 1,155 +0.03(+2.34%)
Jul 05, 2022 1.280 1.280 1.280 1.280 21,595 -0.06(-4.83%)
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.