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 (%)
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%)
Jul 01, 2021 1.885 1.885 1.830 1.830 1,300 +0.00(+0.00%)
Jun 30, 2021 1.830 1.830 1.800 1.830 7,253 -0.02(-1.08%)
Jun 29, 2021 1.910 1.910 1.850 1.850 3,501 -0.11(-5.71%)
Jun 28, 2021 1.980 1.980 1.910 1.962 48,450 -0.02(-0.91%)
Jun 25, 2021 2.020 2.050 1.980 1.980 3,410 -0.04(-1.98%)
Jun 24, 2021 2.030 2.030 2.002 2.020 4,580 +0.02(+0.82%)
Jun 23, 2021 2.003 2.003 2.003 2.003 300 -0.03(-1.69%)
Jun 22, 2021 2.010 2.040 2.000 2.038 8,265 +0.04(+2.03%)
Jun 21, 2021 1.920 2.000 1.920 1.998 20,407 +0.07(+3.50%)
Jun 18, 2021 1.970 2.000 1.920 1.930 188,668 -0.06(-3.02%)
Jun 17, 2021 1.960 2.000 1.955 1.990 42,024 -0.09(-4.33%)
Jun 16, 2021 2.130 2.130 2.080 2.080 10,773 -0.09(-4.15%)
Jun 15, 2021 2.210 2.210 2.100 2.170 39,890 -0.05(-2.25%)
Jun 14, 2021 2.200 2.220 2.190 2.220 41,697 +0.00(+0.00%)
Jun 11, 2021 2.210 2.240 2.200 2.220 17,128 -0.01(-0.45%)
Jun 10, 2021 2.190 2.340 2.160 2.230 46,097 +0.08(+3.72%)
Jun 09, 2021 2.160 2.160 2.120 2.150 62,850 -0.01(-0.46%)
Jun 08, 2021 2.125 2.180 2.125 2.160 10,164 +0.05(+2.47%)
Jun 07, 2021 2.005 2.108 2.000 2.108 23,919 +0.11(+5.40%)
Jun 04, 2021 2.000 2.010 1.960 2.000 110,139 -0.04(-1.96%)
Jun 03, 2021 2.000 2.070 2.000 2.040 52,505 +0.07(+3.55%)
Jun 02, 2021 2.050 2.050 1.960 1.970 151,914 -0.08(-3.90%)
Jun 01, 2021 2.070 2.070 2.000 2.050 261,580 +0.07(+3.51%)
May 28, 2021 2.022 2.030 1.980 1.980 83,509 +0.04(+2.14%)
May 27, 2021 1.935 1.940 1.900 1.939 40,006 -0.03(-1.45%)
May 26, 2021 1.975 1.990 1.968 1.968 49,587 -0.01(-0.63%)
May 25, 2021 2.000 2.000 1.970 1.980 18,528 +0.00(+0.00%)
May 24, 2021 2.040 2.045 1.960 1.980 136,515 -0.06(-2.70%)
May 21, 2021 2.010 2.050 2.000 2.035 17,525 +0.03(+1.24%)
May 20, 2021 2.010 2.050 1.980 2.010 31,042 +0.01(+0.50%)
May 19, 2021 1.970 2.000 1.950 2.000 179,402 -0.06(-2.91%)
May 18, 2021 1.990 2.170 1.990 2.060 45,316 +0.11(+5.64%)
May 17, 2021 1.920 1.960 1.920 1.950 6,290 +0.12(+6.85%)
May 14, 2021 1.840 1.840 1.810 1.825 4,780 -0.01(-0.27%)
May 13, 2021 1.860 1.880 1.820 1.830 16,225 -0.09(-4.69%)
May 12, 2021 1.920 1.920 1.870 1.920 16,371 -0.03(-1.54%)
May 11, 2021 2.000 2.010 1.900 1.950 18,837 -0.07(-3.23%)
May 10, 2021 1.900 2.015 1.890 2.015 27,524 +0.24(+13.78%)
May 07, 2021 1.730 1.790 1.730 1.771 29,100 +0.02(+1.20%)
May 06, 2021 1.770 1.770 1.750 1.750 27,608 -0.01(-0.85%)
May 05, 2021 1.780 1.780 1.765 1.765 1,351 -0.01(-0.28%)
May 04, 2021 1.780 1.860 1.770 1.770 8,880 -0.01(-0.56%)
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.