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 )

3.120 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
Dec 29, 2023 2.850 2.850 2.670 2.670 118,337 -0.08(-2.91%)
Dec 28, 2023 2.600 2.800 2.600 2.750 23,271 +0.10(+3.77%)
Dec 27, 2023 2.500 2.690 2.500 2.650 40,533 +0.14(+5.58%)
Dec 26, 2023 2.465 2.510 2.450 2.510 37,836 +0.10(+4.15%)
Dec 22, 2023 2.400 2.460 2.370 2.410 21,170 +0.10(+4.33%)
Dec 21, 2023 2.285 2.320 2.280 2.310 31,397 -0.02(-0.86%)
Dec 20, 2023 2.290 2.380 2.180 2.330 21,118 +0.16(+7.37%)
Dec 19, 2023 2.180 2.180 2.123 2.170 14,306 -0.01(-0.46%)
Dec 18, 2023 2.190 2.190 2.165 2.180 18,144 +0.02(+0.74%)
Dec 15, 2023 2.030 2.229 2.030 2.164 7,796 -0.03(-1.19%)
Dec 14, 2023 2.200 2.200 2.022 2.190 10,555 +0.23(+11.73%)
Dec 13, 2023 1.990 2.000 1.880 1.960 84,378 -0.13(-6.22%)
Dec 12, 2023 2.090 2.179 2.030 2.090 16,140 -0.09(-4.13%)
Dec 11, 2023 2.100 2.190 2.100 2.180 37,516 -0.02(-0.91%)
Dec 08, 2023 2.510 2.510 2.200 2.200 76,313 -0.19(-7.95%)
Dec 07, 2023 2.200 2.390 2.200 2.390 98,006 +0.19(+8.64%)
Dec 06, 2023 2.210 2.260 2.170 2.200 18,384 +0.03(+1.38%)
Dec 05, 2023 2.180 2.348 2.160 2.170 36,436 -0.11(-4.82%)
Dec 04, 2023 2.260 2.310 2.200 2.280 50,317 +0.15(+7.04%)
Dec 01, 2023 2.190 2.260 2.130 2.130 70,203 -0.09(-4.05%)
Nov 30, 2023 2.230 2.310 2.210 2.220 64,878 +0.01(+0.45%)
Nov 29, 2023 2.400 2.400 2.206 2.210 26,523 -0.02(-1.12%)
Nov 28, 2023 2.400 2.400 2.140 2.235 53,318 +0.06(+3.00%)
Nov 27, 2023 2.250 2.250 2.150 2.170 67,814 +0.02(+1.07%)
Nov 24, 2023 2.180 2.180 2.120 2.147 4,860 -0.02(-0.83%)
Nov 22, 2023 2.370 2.370 2.145 2.165 19,685 -0.08(-3.78%)
Nov 21, 2023 2.200 2.250 2.200 2.250 14,390 -0.07(-3.02%)
Nov 20, 2023 2.200 2.330 2.118 2.320 34,988 +0.23(+11.00%)
Nov 17, 2023 2.128 2.170 2.090 2.090 22,600 -0.09(-4.13%)
Nov 16, 2023 2.170 2.180 2.080 2.180 18,871 +0.10(+5.06%)
Nov 15, 2023 2.130 2.150 2.075 2.075 1,700 -0.07(-3.49%)
Nov 14, 2023 2.130 2.150 2.070 2.150 42,857 +0.00(+0.19%)
Nov 13, 2023 2.120 2.146 2.120 2.146 26,726 +0.05(+2.19%)
Nov 10, 2023 2.070 2.140 2.070 2.100 69,374 -0.04(-1.87%)
Nov 09, 2023 2.105 2.140 2.105 2.140 35,192 -0.02(-1.11%)
Nov 08, 2023 2.160 2.164 2.120 2.164 2,278 +0.04(+2.08%)
Nov 07, 2023 2.120 2.200 2.120 2.120 2,900 -0.12(-5.36%)
Nov 06, 2023 2.200 2.240 2.200 2.240 31,751 +0.05(+2.28%)
Nov 03, 2023 2.180 2.200 2.070 2.190 34,458 -0.01(-0.45%)
Nov 02, 2023 2.150 2.200 2.150 2.200 16,990 +0.06(+2.80%)
Nov 01, 2023 2.200 2.200 2.110 2.140 1,681 +0.03(+1.42%)
Oct 30, 2023 2.110 889 -0.00(-0.01%)
Oct 27, 2023 2.108 2.130 2.100 2.110 6,088 -0.07(-3.20%)
Oct 26, 2023 2.080 2.180 2.070 2.180 86,659 +0.09(+4.38%)
Oct 25, 2023 2.085 2.120 2.050 2.088 9,092 -0.11(-5.07%)
Oct 24, 2023 2.250 2.250 2.100 2.200 84,234 -0.09(-4.14%)
Oct 23, 2023 2.260 2.350 2.180 2.295 39,931 +0.04(+2.00%)
Oct 20, 2023 2.260 2.260 2.220 2.250 23,954 -0.06(-2.41%)
Oct 19, 2023 2.400 2.400 2.190 2.305 9,248 +0.08(+3.39%)
Oct 18, 2023 2.375 2.375 2.230 2.230 11,900 -0.02(-0.89%)
Oct 17, 2023 2.250 2.250 2.250 2.250 1,900 -0.17(-7.02%)
Oct 16, 2023 2.420 2.420 2.370 2.420 3,052 +0.24(+10.96%)
Oct 13, 2023 2.220 2.275 2.181 2.181 11,372 -0.10(-4.34%)
Oct 12, 2023 2.280 2.280 2.280 2.280 450 +0.04(+1.79%)
Oct 11, 2023 2.270 2.280 2.240 2.240 40,966 -0.04(-1.72%)
Oct 10, 2023 2.279 2.279 2.279 2.279 1,000 +0.01(+0.41%)
Oct 09, 2023 2.280 2.280 2.270 2.270 7,704 -0.01(-0.44%)
Oct 06, 2023 2.290 2.290 2.240 2.280 40,219 -0.03(-1.30%)
Oct 05, 2023 2.410 2.410 2.310 2.310 10,140 -0.09(-3.75%)
Oct 04, 2023 2.220 2.400 2.220 2.400 22,382 +0.15(+6.67%)
Oct 03, 2023 2.250 2.250 2.250 2.250 2,222 +0.03(+1.35%)
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.