Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adriatic Metals Plc (OP: ADMLF )

2.645 -0.035 (-1.31%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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, 2019 1.150 1.160 1.150 1.160 2,000 +0.00(+0.00%)
Dec 30, 2019 1.125 1.170 1.125 1.160 24,600 +0.09(+8.41%)
Dec 26, 2019 1.070 1.070 1.070 0 +0.00(+0.00%)
Dec 20, 2019 1.070 1.070 1.070 0 -0.04(-3.60%)
Dec 19, 2019 1.070 1.110 1.070 1.110 2,769 +0.03(+3.15%)
Dec 18, 2019 1.076 1.076 1.076 1.076 30,000 -0.06(-5.61%)
Dec 17, 2019 1.140 1.140 1.140 1.140 500 +0.00(+0.00%)
Dec 13, 2019 1.140 1.140 1.140 0 +0.01(+0.88%)
Dec 06, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Dec 05, 2019 1.130 1.130 1.130 1.130 26,150 +0.18(+18.95%)
Dec 02, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Nov 29, 2019 0.9400 0.9400 0.9400 0.9400 16,200 -0.02(-2.08%)
Nov 26, 2019 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Nov 25, 2019 0.9800 0.9800 0.9800 0.9800 1,200 +0.00(+0.10%)
Nov 22, 2019 1.010 1.010 0.9790 0.9790 29,600 -0.01(-1.11%)
Nov 21, 2019 0.9900 0.9900 0.9900 0.9900 5,100 +0.28(+39.44%)
Nov 20, 2019 0.7100 0.7100 0.7100 15,000 +0.00(+0.00%)
Nov 19, 2019 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 12, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Nov 07, 2019 0.7000 0.7000 0.7000 0 -0.08(-10.26%)
Nov 04, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Nov 01, 2019 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Oct 30, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 24, 2019 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Oct 22, 2019 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Oct 18, 2019 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Oct 16, 2019 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 15, 2019 0.8200 0.8400 0.8200 0.8400 2,300 +0.15(+21.74%)
Oct 09, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Oct 03, 2019 0.7200 0.7200 0.7200 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.