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 (%)
Dec 31, 2020 1.810 1.810 1.810 44,209 +0.06(+3.52%)
Dec 30, 2020 1.770 1.770 1.748 1.748 44,209 -0.01(-0.65%)
Dec 29, 2020 1.850 1.850 1.750 1.760 54,099 -0.08(-4.35%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.07(+3.95%)
Dec 23, 2020 1.770 1.770 1.770 45,174 +0.00(+0.00%)
Dec 22, 2020 1.788 1.788 1.770 1.770 3,150 -0.02(-1.39%)
Dec 21, 2020 1.910 1.910 1.795 1.795 16,008 +0.01(+0.84%)
Dec 18, 2020 1.740 1.790 1.720 1.780 24,200 +0.13(+7.88%)
Dec 17, 2020 1.610 1.650 1.610 1.650 74,021 +0.07(+4.43%)
Dec 16, 2020 1.580 1.580 1.580 1.580 1,132 -0.01(-0.63%)
Dec 15, 2020 1.610 1.650 1.590 1.590 12,965 -0.04(-2.30%)
Dec 14, 2020 1.590 1.627 1.571 1.627 7,154 +0.04(+2.36%)
Dec 11, 2020 1.590 1.590 1.590 1.590 300 +0.02(+1.24%)
Dec 10, 2020 1.579 1.580 1.571 1.571 6,000 -0.02(-1.23%)
Dec 09, 2020 1.590 1.590 1.571 1.590 2,962 -0.02(-1.24%)
Dec 08, 2020 1.610 1.690 1.600 1.610 12,858 -0.03(-1.83%)
Dec 07, 2020 1.640 1.640 1.620 1.640 10,582 +0.00(+0.00%)
Dec 04, 2020 1.670 1.670 1.640 1.640 2,800 +0.01(+0.61%)
Dec 03, 2020 1.620 1.650 1.620 1.630 13,662 +0.01(+0.93%)
Dec 02, 2020 1.620 1.620 1.615 1.615 1,750 +0.00(+0.31%)
Dec 01, 2020 1.600 1.640 1.590 1.610 60,850 +0.00(+0.00%)
Nov 30, 2020 1.630 1.630 1.600 1.610 21,992 -0.06(-3.59%)
Nov 27, 2020 1.630 1.670 1.630 1.670 2,300 +0.04(+2.45%)
Nov 25, 2020 1.600 1.640 1.600 1.630 52,200 -0.01(-0.31%)
Nov 24, 2020 1.660 1.660 1.620 1.635 6,754 -0.05(-3.25%)
Nov 23, 2020 1.690 1.690 1.690 1.690 2,660 +0.04(+2.42%)
Nov 20, 2020 1.610 1.650 1.610 1.650 2,100 +0.03(+1.85%)
Nov 19, 2020 1.660 1.660 1.600 1.620 57,900 -0.08(-4.71%)
Nov 18, 2020 1.680 1.700 1.630 1.700 65,700 +0.00(+0.00%)
Nov 17, 2020 1.700 1.705 1.700 1.700 9,599 -0.00(-0.01%)
Nov 16, 2020 1.710 1.710 1.695 1.700 4,400 -0.01(-0.58%)
Nov 13, 2020 1.718 1.718 1.700 1.710 11,300 +0.03(+1.79%)
Nov 12, 2020 1.680 1.680 1.680 1.680 51,000 -0.02(-1.18%)
Nov 11, 2020 1.740 1.740 1.680 1.700 3,600 -0.06(-3.41%)
Nov 10, 2020 1.760 1.760 1.760 1.760 7,500 +0.02(+1.15%)
Nov 09, 2020 1.780 1.780 1.740 1.740 2,725 +0.02(+1.22%)
Nov 06, 2020 1.730 1.774 1.705 1.719 41,000 +0.09(+5.46%)
Nov 05, 2020 1.670 1.670 1.630 1.630 9,600 +0.00(+0.31%)
Nov 04, 2020 1.600 1.625 1.550 1.625 11,500 +0.01(+0.43%)
Nov 03, 2020 1.618 1.618 1.618 1.618 460 +0.09(+5.75%)
Nov 02, 2020 1.540 1.550 1.530 1.530 3,575 -0.08(-4.97%)
Oct 30, 2020 1.615 1.615 1.610 1.610 400 +0.00(+0.00%)
Oct 29, 2020 1.610 1.610 1.600 1.610 10,850 +0.11(+7.33%)
Oct 28, 2020 1.567 1.567 1.450 1.500 3,550 +0.05(+3.52%)
Oct 27, 2020 1.410 1.449 1.410 1.449 554 -0.00(-0.07%)
Oct 26, 2020 1.450 1.450 1.450 1.450 1,500 -0.03(-2.03%)
Oct 23, 2020 1.482 1.495 1.480 1.480 15,100 +0.04(+2.78%)
Oct 22, 2020 1.510 1.510 1.440 1.440 49,403 -0.06(-4.32%)
Oct 21, 2020 1.510 1.510 1.505 1.505 2,500 +0.13(+9.85%)
Oct 20, 2020 1.460 1.460 1.330 1.370 7,450 -0.14(-9.27%)
Oct 19, 2020 1.520 1.560 1.450 1.510 9,950 -0.01(-0.66%)
Oct 16, 2020 1.550 1.550 1.520 1.520 1,900 -0.09(-5.58%)
Oct 15, 2020 1.610 1.610 1.560 1.610 5,415 -0.06(-3.60%)
Oct 14, 2020 1.670 1.670 1.665 1.670 7,140 +0.02(+1.52%)
Oct 13, 2020 1.645 1.645 1.645 5 +0.00(+0.00%)
Oct 12, 2020 1.570 1.645 1.570 1.645 22,010 +0.05(+3.46%)
Oct 08, 2020 1.590 1.590 1.590 0 -0.01(-0.63%)
Oct 07, 2020 1.610 1.610 1.600 1.600 500 -0.07(-4.19%)
Oct 05, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
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.