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 (%)
Sep 30, 2021 2.250 2.290 2.220 2.255 405,957 -0.00(-0.22%)
Sep 29, 2021 2.165 2.270 2.140 2.260 93,765 +0.16(+7.62%)
Sep 28, 2021 2.120 2.150 2.100 2.100 958,436 -0.03(-1.41%)
Sep 27, 2021 2.120 2.130 2.120 2.130 25,052 -0.01(-0.47%)
Sep 24, 2021 2.140 2.140 2.140 2.140 2,937 -0.00(-0.00%)
Sep 23, 2021 2.140 2.155 2.140 2.140 8,089 +0.11(+5.42%)
Sep 22, 2021 2.080 2.120 2.030 2.030 1,469 -0.05(-2.40%)
Sep 21, 2021 2.080 2.080 2.080 2.080 700 -0.06(-2.80%)
Sep 20, 2021 2.070 2.190 2.070 2.140 28,678 -0.06(-2.73%)
Sep 17, 2021 2.150 2.240 2.150 2.200 118,079 +0.05(+2.33%)
Sep 16, 2021 2.200 2.200 2.150 2.150 9,003 -0.07(-3.15%)
Sep 15, 2021 2.190 2.240 2.155 2.220 6,980 +0.11(+5.21%)
Sep 14, 2021 2.160 2.160 2.110 2.110 1,700 -0.03(-1.40%)
Sep 13, 2021 2.140 2.150 2.130 2.140 9,025 +0.00(+0.00%)
Sep 10, 2021 2.140 2.140 2.140 2.140 2,500 -0.05(-2.28%)
Sep 09, 2021 2.130 2.190 2.130 2.190 1,500 +0.01(+0.46%)
Sep 08, 2021 2.190 2.190 2.100 2.180 13,100 -0.01(-0.45%)
Sep 07, 2021 2.170 2.190 2.170 2.190 6,648 +0.03(+1.38%)
Sep 03, 2021 2.155 2.190 2.155 2.160 13,556 +0.06(+2.86%)
Sep 02, 2021 2.090 2.115 2.080 2.100 2,203 +0.01(+0.48%)
Sep 01, 2021 2.050 2.090 2.050 2.090 5,163 +0.10(+4.89%)
Aug 31, 2021 2.050 2.050 1.990 1.992 7,000 -0.06(-2.80%)
Aug 30, 2021 2.000 2.050 2.000 2.050 2,700 +0.06(+3.27%)
Aug 27, 2021 1.985 2.000 1.985 1.985 1,650 +0.06(+2.85%)
Aug 26, 2021 1.955 1.955 1.930 1.930 21,076 -0.06(-2.77%)
Aug 25, 2021 2.005 2.010 1.985 1.985 2,850 -0.04(-1.98%)
Aug 24, 2021 2.020 2.170 2.000 2.025 10,204 +0.02(+1.00%)
Aug 23, 2021 2.000 2.020 1.969 2.005 52,978 +0.00(+0.25%)
Aug 20, 2021 2.010 2.010 1.930 2.000 9,100 -0.04(-1.96%)
Aug 19, 2021 2.015 2.050 1.970 2.040 26,150 +0.07(+3.55%)
Aug 18, 2021 1.975 2.000 1.970 1.970 10,277 -0.07(-3.19%)
Aug 17, 2021 2.080 2.080 2.030 2.035 23,352 -0.08(-4.01%)
Aug 16, 2021 2.160 2.170 2.110 2.120 15,167 -0.02(-0.93%)
Aug 13, 2021 2.180 2.180 2.140 2.140 17,849 -0.04(-1.83%)
Aug 12, 2021 2.180 2.180 2.180 2.180 112 +0.00(+0.00%)
Aug 11, 2021 2.150 2.180 2.140 2.180 10,628 +0.02(+0.93%)
Aug 10, 2021 2.150 2.160 2.150 2.160 1,600 +0.07(+3.35%)
Aug 09, 2021 2.075 2.110 2.060 2.090 38,666 -0.11(-5.00%)
Aug 06, 2021 2.170 2.200 2.170 2.200 4,301 -0.03(-1.39%)
Aug 05, 2021 2.150 2.240 2.150 2.231 2,900 +0.03(+1.41%)
Aug 04, 2021 2.205 2.210 2.200 2.200 9,430 +0.05(+2.23%)
Aug 03, 2021 2.180 2.180 2.152 2.152 2,395 -0.03(-1.28%)
Aug 02, 2021 2.180 2.210 2.180 2.180 8,400 -0.20(-8.40%)
Jul 30, 2021 2.220 2.380 2.220 2.380 32,850 +0.14(+6.25%)
Jul 29, 2021 2.105 2.240 2.100 2.240 54,860 +0.17(+8.21%)
Jul 28, 2021 2.090 2.090 2.030 2.070 6,000 +0.02(+0.98%)
Jul 27, 2021 2.050 2.100 2.050 2.050 3,225 -0.07(-3.30%)
Jul 26, 2021 2.110 2.130 2.110 2.120 41,980 +0.02(+0.95%)
Jul 23, 2021 2.070 2.100 2.035 2.100 91,209 +0.18(+9.63%)
Jul 22, 2021 1.915 1.920 1.895 1.915 10,568 +0.05(+2.49%)
Jul 21, 2021 1.850 1.870 1.850 1.869 53,722 +0.06(+3.26%)
Jul 20, 2021 1.820 1.820 1.800 1.810 6,152 +0.02(+1.12%)
Jul 19, 2021 1.835 1.839 1.750 1.790 10,165 -0.06(-3.24%)
Jul 16, 2021 1.880 1.880 1.850 1.850 14,520 -0.03(-1.60%)
Jul 15, 2021 1.920 1.920 1.880 1.880 26,800 -0.02(-1.05%)
Jul 14, 2021 1.920 1.920 1.880 1.900 19,243 -0.01(-0.52%)
Jul 13, 2021 1.889 1.930 1.885 1.910 6,248 +0.01(+0.79%)
Jul 12, 2021 1.881 1.895 1.881 1.895 1,400 -0.01(-0.79%)
Jul 09, 2021 1.830 1.930 1.830 1.910 7,317 -0.01(-0.52%)
Jul 08, 2021 1.914 1.920 1.914 1.920 1,200 +0.09(+4.92%)
Jul 07, 2021 1.820 1.830 1.820 1.830 2,148 +0.00(+0.00%)
Jul 06, 2021 1.920 1.920 1.830 1.830 3,805 +0.00(+0.00%)
Jul 02, 2021 1.860 1.860 1.830 1.830 9,918 +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.