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 )

2.938 -0.034 (-1.13%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 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 30, 2021 1.770 1.780 1.770 1.780 300 +0.04(+2.30%)
Apr 29, 2021 1.730 1.770 1.730 1.740 14,331 +0.01(+0.87%)
Apr 28, 2021 1.720 1.725 1.720 1.725 24,800 +0.01(+0.58%)
Apr 27, 2021 1.690 1.720 1.690 1.715 23,134 +0.02(+0.88%)
Apr 26, 2021 1.700 1.720 1.695 1.700 13,329 -0.04(-2.02%)
Apr 23, 2021 1.760 1.760 1.720 1.735 33,000 -0.04(-2.53%)
Apr 22, 2021 1.780 1.780 1.750 1.780 38,158 +0.00(+0.00%)
Apr 21, 2021 1.770 1.780 1.745 1.780 33,204 -0.06(-3.26%)
Apr 20, 2021 1.850 1.870 1.835 1.840 9,330 -0.02(-1.08%)
Apr 19, 2021 1.840 1.860 1.800 1.860 15,539 +0.07(+3.62%)
Apr 16, 2021 1.760 1.810 1.750 1.795 28,400 +0.07(+4.36%)
Apr 15, 2021 1.730 1.740 1.720 1.720 65,880 -0.02(-0.86%)
Apr 14, 2021 1.720 1.740 1.720 1.735 6,075 +0.01(+0.58%)
Apr 13, 2021 1.740 1.740 1.725 1.725 29,167 +0.01(+0.29%)
Apr 12, 2021 1.750 1.770 1.720 1.720 42,871 +0.00(+0.00%)
Apr 09, 2021 1.720 1.720 1.700 1.720 10,800 -0.02(-1.15%)
Apr 08, 2021 1.730 1.740 1.700 1.740 5,978 +0.08(+4.82%)
Apr 07, 2021 1.700 1.710 1.660 1.660 17,230 -0.03(-1.78%)
Apr 06, 2021 1.700 1.710 1.660 1.690 25,412 +0.00(+0.00%)
Apr 05, 2021 1.630 1.690 1.620 1.690 38,237 +0.06(+3.68%)
Apr 01, 2021 1.600 1.630 1.590 1.630 27,000 +0.04(+2.84%)
Mar 31, 2021 1.590 1.590 1.585 1.585 44,586 -0.01(-0.88%)
Mar 30, 2021 1.590 1.600 1.590 1.599 5,525 +0.01(+0.88%)
Mar 29, 2021 1.600 1.600 1.580 1.585 9,775 +0.00(+0.32%)
Mar 26, 2021 1.555 1.600 1.555 1.580 14,200 +0.03(+2.03%)
Mar 25, 2021 1.580 1.580 1.548 1.548 15,500 -0.03(-1.99%)
Mar 23, 2021 1.580 1.580 1.580 0 -0.05(-3.07%)
Mar 22, 2021 1.625 1.630 1.560 1.630 9,989 -0.09(-4.96%)
Mar 19, 2021 1.701 1.715 1.701 1.715 500 -0.02(-1.44%)
Mar 18, 2021 1.740 1.740 1.730 1.740 5,521 +0.07(+4.19%)
Mar 17, 2021 1.680 1.680 1.670 1.670 549 +0.00(+0.00%)
Mar 16, 2021 1.710 1.710 1.670 1.670 18,990 -0.04(-2.34%)
Mar 15, 2021 1.691 1.710 1.681 1.710 21,572 +0.03(+1.79%)
Mar 12, 2021 1.700 1.700 1.680 1.680 18,800 +0.02(+1.20%)
Mar 11, 2021 1.690 1.740 1.660 1.660 2,990 +0.09(+5.73%)
Mar 10, 2021 1.620 1.670 1.570 1.570 19,242 -0.05(-3.09%)
Mar 09, 2021 1.619 1.640 1.560 1.620 25,857 -0.03(-1.82%)
Mar 08, 2021 1.680 1.690 1.630 1.650 5,900 -0.01(-0.60%)
Mar 05, 2021 1.630 1.660 1.600 1.660 9,900 +0.10(+6.41%)
Mar 04, 2021 1.600 1.640 1.550 1.560 37,780 -0.06(-4.00%)
Mar 03, 2021 1.630 1.630 1.610 1.625 11,270 -0.03(-1.81%)
Mar 02, 2021 1.680 1.716 1.650 1.655 4,763 -0.06(-3.58%)
Mar 01, 2021 1.740 1.740 1.650 1.716 6,162 -0.03(-1.91%)
Feb 26, 2021 1.785 1.785 1.739 1.750 25,900 -0.04(-2.23%)
Feb 25, 2021 1.820 1.820 1.790 1.790 23,396 -0.04(-2.19%)
Feb 24, 2021 1.805 1.830 1.780 1.830 3,420 +0.04(+2.23%)
Feb 23, 2021 1.800 1.800 1.790 1.790 58,239 +0.02(+1.13%)
Feb 22, 2021 1.770 1.770 1.760 1.770 41,962 +0.01(+0.28%)
Feb 19, 2021 1.780 1.780 1.750 1.765 14,800 -0.06(-3.29%)
Feb 17, 2021 1.825 1.825 1.825 0 -0.04(-1.88%)
Feb 16, 2021 1.850 1.860 1.850 1.860 16,335 +0.00(+0.00%)
Feb 12, 2021 1.825 1.860 1.815 1.860 3,500 +0.08(+4.20%)
Feb 11, 2021 1.785 1.880 1.785 1.785 17,225 -0.06(-3.41%)
Feb 10, 2021 1.810 1.848 1.810 1.848 5,265 -0.03(-1.65%)
Feb 09, 2021 1.870 1.890 1.870 1.879 28,865 +0.11(+6.16%)
Feb 08, 2021 1.780 1.780 1.770 1.770 14,635 +0.02(+1.14%)
Feb 05, 2021 1.725 1.770 1.680 1.750 16,200 +0.06(+3.55%)
Feb 04, 2021 1.730 1.730 1.670 1.690 16,261 -0.11(-6.11%)
Feb 03, 2021 1.760 1.810 1.760 1.800 25,010 +0.01(+0.56%)
Feb 02, 2021 1.869 1.870 1.790 1.790 6,910 -0.10(-5.29%)
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.