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 (%)
Sep 29, 2023 2.345 2.350 2.345 2.350 48,021 +0.13(+5.86%)
Sep 26, 2023 2.220 0 +0.01(+0.45%)
Sep 25, 2023 2.210 2.210 2.210 2.210 2,100 -0.08(-3.28%)
Sep 22, 2023 2.285 2.285 2.285 2.285 125 +0.04(+1.56%)
Sep 21, 2023 2.250 2.330 2.250 2.250 1,250 -0.14(-5.86%)
Sep 18, 2023 2.390 0 +0.01(+0.46%)
Sep 15, 2023 2.379 2.379 2.379 2.379 703 -0.02(-0.87%)
Sep 14, 2023 2.400 2.400 2.400 2.400 8,000 +0.06(+2.56%)
Sep 13, 2023 2.240 2.340 2.240 2.340 3,600 -0.06(-2.50%)
Sep 12, 2023 2.400 2.400 2.400 2.400 45,000 +0.19(+8.60%)
Sep 08, 2023 2.210 0 -0.29(-11.60%)
Sep 07, 2023 2.350 2.550 2.310 2.500 7,669 -0.05(-1.96%)
Sep 01, 2023 2.550 50 +0.05(+2.00%)
Aug 31, 2023 2.490 2.500 2.490 2.500 47,445 +0.07(+2.88%)
Aug 30, 2023 2.450 2.450 2.420 2.430 34,470 -0.02(-0.82%)
Aug 29, 2023 2.420 2.450 2.400 2.450 11,000 +0.00(+0.00%)
Aug 28, 2023 2.450 2.450 2.450 2.450 1,708 +0.07(+2.94%)
Aug 24, 2023 2.380 84 -0.05(-2.06%)
Aug 23, 2023 2.350 2.430 2.350 2.430 48,900 +0.05(+2.10%)
Aug 22, 2023 2.650 2.650 2.380 2.380 2,259 -0.05(-2.13%)
Aug 21, 2023 2.432 2.432 2.432 2.432 100 -0.13(-5.01%)
Aug 18, 2023 2.541 2.620 2.541 2.560 1,500 -0.06(-2.18%)
Aug 17, 2023 2.470 2.620 2.470 2.617 3,373 +0.02(+0.65%)
Aug 16, 2023 2.429 2.600 2.390 2.600 52,200 +0.00(+0.00%)
Aug 15, 2023 2.600 2.600 2.600 2.600 15,900 +0.00(+0.00%)
Aug 14, 2023 2.600 2.600 2.600 2.600 4,779 +0.10(+4.00%)
Aug 11, 2023 2.500 2.500 2.500 2.500 8,169 +0.05(+2.04%)
Aug 10, 2023 2.410 2.450 2.395 2.450 30,455 +0.02(+0.82%)
Aug 09, 2023 2.250 2.430 2.250 2.430 17,545 +0.23(+10.45%)
Aug 08, 2023 2.200 2.200 2.200 2.200 11,000 -0.05(-2.22%)
Aug 07, 2023 2.250 2.250 2.250 2.250 10,569 -0.20(-8.16%)
Aug 04, 2023 2.497 2.497 2.203 2.450 123,162 +0.05(+2.08%)
Aug 03, 2023 2.400 2.400 2.400 2.400 2,000 -0.10(-4.00%)
Aug 02, 2023 2.500 2.500 2.500 2.500 3,448 +0.18(+7.76%)
Aug 01, 2023 2.310 2.320 2.310 2.320 4,896 -0.03(-1.28%)
Jul 31, 2023 2.500 2.500 2.310 2.350 4,350 -0.09(-3.69%)
Jul 28, 2023 2.400 2.500 2.400 2.440 12,000 +0.10(+4.27%)
Jul 27, 2023 2.400 2.420 2.340 2.340 9,884 -0.01(-0.43%)
Jul 26, 2023 2.500 2.500 2.350 2.350 16,230 +0.04(+1.73%)
Jul 25, 2023 2.300 2.310 2.300 2.310 2,700 +0.01(+0.43%)
Jul 21, 2023 2.300 0 +0.00(+0.00%)
Jul 20, 2023 2.300 2.300 2.300 2.300 1,437 +0.00(+0.00%)
Jul 19, 2023 2.300 2.300 2.300 2.300 5,000 -0.06(-2.54%)
Jul 18, 2023 2.280 2.360 2.280 2.360 1,009 +0.06(+2.61%)
Jul 17, 2023 2.295 2.300 2.290 2.300 8,105 -0.07(-2.95%)
Jul 14, 2023 2.373 2.373 2.300 2.370 4,500 -0.14(-5.58%)
Jul 12, 2023 2.510 0 +0.06(+2.45%)
Jul 11, 2023 2.450 2.450 2.450 2.450 400 +0.05(+2.14%)
Jul 10, 2023 2.380 2.399 2.250 2.399 4,790 +0.15(+6.60%)
Jul 05, 2023 2.250 0 +0.15(+7.14%)
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.