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 -0.005 (-0.16%)
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 (%)
Mar 31, 2023 2.653 2.700 2.529 2.700 7,225 +0.08(+3.05%)
Mar 30, 2023 2.600 2.620 2.565 2.620 15,018 +0.12(+5.01%)
Mar 29, 2023 2.850 2.850 2.480 2.495 22,150 -0.46(-15.42%)
Mar 28, 2023 2.650 2.950 2.650 2.950 4,550 +0.31(+11.74%)
Mar 27, 2023 2.260 2.640 2.260 2.640 9,580 +0.09(+3.53%)
Mar 24, 2023 2.535 2.550 2.535 2.550 12,343 +0.01(+0.59%)
Mar 23, 2023 2.500 2.550 2.500 2.535 20,394 +0.06(+2.22%)
Mar 22, 2023 2.460 2.480 2.460 2.480 3,600 +0.03(+1.22%)
Mar 21, 2023 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Mar 20, 2023 2.450 2.470 2.350 2.450 14,930 +0.25(+11.36%)
Mar 17, 2023 2.300 2.300 2.200 2.200 54,528 -0.02(-1.12%)
Mar 16, 2023 2.240 2.300 2.225 2.225 3,396 -0.08(-3.68%)
Mar 14, 2023 2.310 0 +0.01(+0.43%)
Mar 13, 2023 2.350 2.350 2.300 2.300 28,392 -0.14(-5.74%)
Mar 10, 2023 2.450 2.500 2.440 2.440 1,900 -0.03(-1.21%)
Mar 09, 2023 2.400 2.590 2.400 2.470 10,378 +0.20(+8.57%)
Mar 08, 2023 2.275 2.275 2.275 2.275 1,000 -0.02(-1.09%)
Mar 07, 2023 2.305 2.340 2.270 2.300 12,030 -0.01(-0.22%)
Mar 06, 2023 2.300 2.305 2.280 2.305 13,655 +0.08(+3.36%)
Mar 03, 2023 2.200 2.230 2.150 2.230 8,800 +0.10(+4.77%)
Mar 02, 2023 2.118 2.128 2.103 2.128 2,425 -0.00(-0.07%)
Mar 01, 2023 2.130 2.130 2.130 2.130 6,052 +0.10(+4.69%)
Feb 28, 2023 2.050 2.060 2.010 2.034 8,974 -0.02(-0.76%)
Feb 27, 2023 2.050 2.050 2.050 2.050 5,825 -0.04(-1.91%)
Feb 24, 2023 2.110 2.130 2.090 2.090 12,400 -0.21(-9.13%)
Feb 23, 2023 2.300 2.300 2.300 2.300 500 +0.09(+4.31%)
Feb 22, 2023 2.205 2.300 2.205 2.205 1,395 -0.09(-4.13%)
Feb 21, 2023 2.280 2.325 2.280 2.300 10,049 +0.05(+2.22%)
Feb 17, 2023 2.233 2.250 2.233 2.250 550 +0.00(+0.00%)
Feb 15, 2023 2.250 1 -0.03(-1.32%)
Feb 14, 2023 2.280 2.280 2.280 2.280 1,000 +0.03(+1.33%)
Feb 13, 2023 2.250 2.285 2.250 2.250 4,100 -0.01(-0.44%)
Feb 10, 2023 2.270 2.275 2.250 2.260 11,549 -0.04(-1.74%)
Feb 09, 2023 2.323 2.323 2.300 2.300 7,675 +0.00(+0.00%)
Feb 08, 2023 2.280 2.390 2.280 2.300 21,910 +0.25(+12.20%)
Feb 07, 2023 1.910 2.190 1.910 2.050 3,550 -0.04(-1.91%)
Feb 06, 2023 2.270 2.270 2.090 2.090 1,500 -0.18(-7.93%)
Feb 03, 2023 2.280 2.280 2.090 2.270 23,189 -0.04(-1.80%)
Feb 02, 2023 2.279 2.312 2.270 2.312 9,500 +0.09(+4.12%)
Feb 01, 2023 2.240 2.240 2.220 2.220 2,200 +0.00(+0.00%)
Jan 31, 2023 2.240 2.240 2.220 2.220 2,831 -0.02(-0.89%)
Jan 30, 2023 2.264 2.264 2.240 2.240 3,727 -0.04(-1.75%)
Jan 27, 2023 2.300 2.300 2.260 2.280 10,748 +0.00(+0.00%)
Jan 26, 2023 2.350 2.350 2.280 2.280 23,957 +0.00(+0.00%)
Jan 25, 2023 2.300 2.300 2.280 2.280 6,452 -0.02(-0.87%)
Jan 24, 2023 2.300 2.360 2.300 2.300 28,443 +0.04(+1.68%)
Jan 23, 2023 2.290 2.300 2.262 2.262 27,308 -0.04(-1.65%)
Jan 20, 2023 2.270 2.300 2.270 2.300 10,290 +0.00(+0.00%)
Jan 19, 2023 2.300 2.300 2.300 2.300 6,564 +0.01(+0.66%)
Jan 17, 2023 2.285 0 -0.01(-0.65%)
Jan 13, 2023 2.280 2.300 2.200 2.300 20,083 +0.05(+2.22%)
Jan 12, 2023 2.240 2.250 2.200 2.250 9,107 +0.13(+6.38%)
Jan 11, 2023 2.115 2.115 2.115 2.115 300 -0.03(-1.63%)
Jan 10, 2023 2.191 2.200 2.150 2.150 7,005 -0.06(-2.93%)
Jan 09, 2023 2.110 2.260 2.110 2.215 23,907 +0.09(+4.48%)
Jan 06, 2023 2.160 2.160 2.120 2.120 3,225 -0.12(-5.46%)
Jan 05, 2023 2.150 2.243 2.150 2.243 3,705 +0.19(+9.39%)
Jan 04, 2023 2.050 2.050 2.050 2.050 1,751 -0.09(-4.21%)
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.