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 (%)
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%)
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.