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 (%)
Feb 28, 2022 1.540 1.580 1.532 1.567 10,432 +0.02(+1.10%)
Feb 25, 2022 1.560 1.560 1.529 1.550 49,921 -0.03(-1.90%)
Feb 24, 2022 1.590 1.590 1.570 1.580 26,857 -0.01(-0.62%)
Feb 23, 2022 1.600 1.600 1.580 1.590 69,134 -0.00(-0.01%)
Feb 22, 2022 1.610 1.610 1.545 1.590 50,340 -0.06(-3.64%)
Feb 18, 2022 1.650 0 -0.05(-2.94%)
Feb 17, 2022 1.635 1.700 1.635 1.700 45,580 +0.03(+1.74%)
Feb 16, 2022 1.630 1.671 1.630 1.671 27,300 +0.05(+3.15%)
Feb 15, 2022 1.700 1.700 1.620 1.620 4,577 -0.09(-5.26%)
Feb 14, 2022 1.730 1.730 1.625 1.710 4,200 +0.02(+1.18%)
Feb 11, 2022 1.700 1.700 1.651 1.690 3,833 -0.04(-2.31%)
Feb 10, 2022 1.660 1.750 1.640 1.730 58,340 +0.09(+5.49%)
Feb 09, 2022 1.640 1.640 1.640 1.640 2,025 -0.05(-2.96%)
Feb 08, 2022 1.560 1.690 1.560 1.690 15,711 +0.01(+0.60%)
Feb 07, 2022 1.630 1.680 1.600 1.680 13,834 +0.02(+1.20%)
Feb 04, 2022 1.610 1.670 1.540 1.660 46,324 -0.01(-0.60%)
Feb 03, 2022 1.680 1.670 107,612 -0.09(-5.03%)
Feb 02, 2022 1.726 1.775 1.726 1.758 1,700 -0.02(-0.93%)
Feb 01, 2022 1.780 1.780 1.775 1.775 2,094 -0.01(-0.78%)
Jan 31, 2022 1.805 1.810 1.750 1.789 7,537 +0.07(+4.01%)
Jan 28, 2022 1.745 1.768 1.720 1.720 26,948 -0.03(-1.71%)
Jan 27, 2022 1.610 1.867 1.610 1.750 16,321 -0.06(-3.10%)
Jan 26, 2022 1.815 1.815 1.806 1.806 5,166 +0.01(+0.33%)
Jan 25, 2022 1.730 1.800 1.730 1.800 13,178 +0.02(+0.84%)
Jan 24, 2022 1.770 1.850 1.730 1.785 8,546 -0.11(-6.05%)
Jan 21, 2022 1.900 1.970 1.900 1.900 3,023 -0.10(-4.76%)
Jan 20, 2022 1.940 2.000 1.940 1.995 5,525 +0.09(+4.45%)
Jan 19, 2022 1.903 1.910 1.880 1.910 14,584 +0.01(+0.53%)
Jan 18, 2022 1.970 1.970 1.899 1.900 4,380 -0.06(-3.06%)
Jan 14, 2022 1.960 0 -0.04(-2.00%)
Jan 13, 2022 1.850 2.000 1.850 2.000 496,160 +0.15(+8.11%)
Jan 12, 2022 1.880 1.880 1.850 1.850 5,700 -0.02(-1.07%)
Jan 11, 2022 1.845 1.905 1.845 1.870 7,336 +0.12(+6.85%)
Jan 10, 2022 1.770 1.770 1.750 1.750 14,752 -0.01(-0.56%)
Jan 07, 2022 1.800 1.800 1.750 1.760 7,700 -0.04(-2.22%)
Jan 06, 2022 1.880 1.880 1.760 1.800 34,493 -0.05(-2.96%)
Jan 05, 2022 1.790 1.870 1.760 1.855 19,994 +0.06(+3.63%)
Jan 04, 2022 1.788 1.790 1.788 1.790 5,502 -0.01(-0.56%)
Jan 03, 2022 1.840 1.840 1.750 1.800 37,225 +0.01(+0.56%)
Dec 31, 2021 1.805 1.840 1.786 1.790 30,055 -0.01(-0.56%)
Dec 30, 2021 1.750 1.840 1.750 1.800 2,521 +0.02(+1.12%)
Dec 29, 2021 1.795 1.848 1.750 1.780 9,703 +0.03(+2.01%)
Dec 28, 2021 1.800 1.850 1.740 1.745 184,844 -0.07(-4.12%)
Dec 27, 2021 1.800 1.820 1.800 1.820 3,200 +0.02(+1.11%)
Dec 23, 2021 1.760 1.800 1.760 1.800 5,753 +0.02(+1.12%)
Dec 22, 2021 1.750 1.790 1.690 1.780 32,155 +0.00(+0.00%)
Dec 21, 2021 1.780 1.785 1.780 1.780 5,822 +0.00(+0.00%)
Dec 20, 2021 1.750 1.780 1.670 1.780 23,451 -0.07(-3.78%)
Dec 17, 2021 1.800 1.850 1.800 1.850 2,114 +0.04(+2.21%)
Dec 16, 2021 1.780 1.850 1.770 1.810 39,110 -0.02(-1.09%)
Dec 15, 2021 1.850 1.850 1.800 1.830 47,069 -0.02(-1.08%)
Dec 14, 2021 1.875 1.875 1.850 1.850 4,916 -0.10(-5.13%)
Dec 13, 2021 1.950 1.950 1.950 1.950 594 +0.10(+5.41%)
Dec 10, 2021 1.960 1.960 1.850 1.850 10,200 -0.09(-4.63%)
Dec 09, 2021 1.863 1.940 1.860 1.940 4,344 -0.06(-3.01%)
Dec 08, 2021 2.000 2.000 1.930 2.000 21,531 +0.05(+2.56%)
Dec 07, 2021 1.960 1.960 1.905 1.950 20,258 +0.00(+0.26%)
Dec 06, 2021 1.950 1.970 1.910 1.945 634,813 +0.09(+4.91%)
Dec 03, 2021 1.890 1.890 1.854 1.854 1,550 -0.10(-5.14%)
Dec 02, 2021 1.895 1.970 1.850 1.954 3,620 +0.08(+4.24%)
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.