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 )

2.972 -0.028 (-0.93%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 8, 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 (%)
Apr 29, 2022 1.750 1.790 1.750 1.772 9,177 +0.11(+6.71%)
Apr 28, 2022 1.720 1.750 1.660 1.660 27,692 -0.06(-3.48%)
Apr 27, 2022 1.720 1.725 1.720 1.720 3,283 -0.01(-0.58%)
Apr 26, 2022 1.790 1.790 1.710 1.730 46,103 -0.05(-2.81%)
Apr 25, 2022 1.790 1.805 1.771 1.780 16,273 -0.08(-4.30%)
Apr 22, 2022 1.930 1.960 1.860 1.860 3,030 -0.13(-6.53%)
Apr 21, 2022 1.940 1.990 1.860 1.990 21,287 +0.08(+4.33%)
Apr 20, 2022 1.907 1.907 1.907 1.907 100 -0.07(-3.47%)
Apr 19, 2022 1.976 1.976 1.976 1.976 300 +0.02(+0.82%)
Apr 18, 2022 1.870 1.960 1.870 1.960 5,394 +0.11(+5.95%)
Apr 14, 2022 2.000 2.000 1.850 1.850 17,438 -0.06(-3.39%)
Apr 13, 2022 1.900 1.920 1.900 1.915 7,972 +0.06(+3.51%)
Apr 12, 2022 1.950 1.950 1.850 1.850 17,649 -0.07(-3.65%)
Apr 11, 2022 1.920 1.920 1.920 1.920 1,302 +0.00(+0.00%)
Apr 08, 2022 2.000 2.040 1.920 1.920 9,943 -0.04(-2.04%)
Apr 07, 2022 1.875 1.960 1.850 1.960 251,628 +0.09(+4.81%)
Apr 06, 2022 1.840 1.930 1.840 1.870 35,456 -0.07(-3.61%)
Apr 05, 2022 1.922 1.950 1.915 1.940 3,111 +0.05(+2.65%)
Apr 04, 2022 1.879 1.890 1.870 1.890 2,128 +0.04(+2.16%)
Apr 01, 2022 1.850 1.850 1.850 1.850 3,000 +0.02(+1.09%)
Mar 31, 2022 1.870 1.870 1.830 1.830 13,086 -0.04(-2.14%)
Mar 30, 2022 1.850 1.870 1.850 1.870 1,968 -0.03(-1.58%)
Mar 29, 2022 1.955 1.955 1.900 1.900 3,500 +0.03(+1.52%)
Mar 28, 2022 1.920 1.920 1.871 1.871 61,920 -0.03(-1.50%)
Mar 24, 2022 1.900 0 -0.04(-2.06%)
Mar 23, 2022 1.955 1.970 1.910 1.940 26,860 +0.10(+5.43%)
Mar 22, 2022 1.820 1.850 1.810 1.840 177,286 +0.09(+5.14%)
Mar 21, 2022 1.700 1.770 1.660 1.750 235,376 +0.03(+1.75%)
Mar 18, 2022 1.720 1.720 1.665 1.720 3,000 +0.01(+0.87%)
Mar 17, 2022 1.600 1.720 1.600 1.705 132,340 +0.12(+7.91%)
Mar 16, 2022 1.630 1.630 1.580 1.580 2,899 -0.05(-3.07%)
Mar 15, 2022 1.590 1.630 1.590 1.630 6,923 +0.07(+4.49%)
Mar 14, 2022 1.627 1.627 1.560 1.560 16,750 -0.07(-4.12%)
Mar 11, 2022 1.610 1.627 1.600 1.627 21,792 -0.00(-0.18%)
Mar 10, 2022 1.585 1.630 1.570 1.630 26,317 +0.04(+2.52%)
Mar 09, 2022 1.615 1.615 1.590 1.590 12,044 -0.06(-3.64%)
Mar 08, 2022 1.700 1.770 1.650 1.650 79,852 -0.05(-2.94%)
Mar 07, 2022 1.760 1.800 1.670 1.700 124,499 +0.03(+1.83%)
Mar 04, 2022 1.670 1.670 1.650 1.669 6,524 -0.04(-2.37%)
Mar 03, 2022 1.740 1.770 1.710 1.710 7,777 -0.02(-1.16%)
Mar 02, 2022 1.605 1.750 1.605 1.730 500,356 +0.11(+7.12%)
Mar 01, 2022 1.650 1.650 1.580 1.615 31,445 +0.05(+3.06%)
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%)
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.