Skip to main content
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 (%)
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%)
May 03, 2021 1.765 1.780 1.750 1.780 4,750 +0.00(+0.00%)
Apr 30, 2021 1.770 1.780 1.770 1.780 300 +0.04(+2.30%)
Apr 29, 2021 1.730 1.770 1.730 1.740 14,331 +0.01(+0.87%)
Apr 28, 2021 1.720 1.725 1.720 1.725 24,800 +0.01(+0.58%)
Apr 27, 2021 1.690 1.720 1.690 1.715 23,134 +0.02(+0.88%)
Apr 26, 2021 1.700 1.720 1.695 1.700 13,329 -0.04(-2.02%)
Apr 23, 2021 1.760 1.760 1.720 1.735 33,000 -0.04(-2.53%)
Apr 22, 2021 1.780 1.780 1.750 1.780 38,158 +0.00(+0.00%)
Apr 21, 2021 1.770 1.780 1.745 1.780 33,204 -0.06(-3.26%)
Apr 20, 2021 1.850 1.870 1.835 1.840 9,330 -0.02(-1.08%)
Apr 19, 2021 1.840 1.860 1.800 1.860 15,539 +0.07(+3.62%)
Apr 16, 2021 1.760 1.810 1.750 1.795 28,400 +0.07(+4.36%)
Apr 15, 2021 1.730 1.740 1.720 1.720 65,880 -0.02(-0.86%)
Apr 14, 2021 1.720 1.740 1.720 1.735 6,075 +0.01(+0.58%)
Apr 13, 2021 1.740 1.740 1.725 1.725 29,167 +0.01(+0.29%)
Apr 12, 2021 1.750 1.770 1.720 1.720 42,871 +0.00(+0.00%)
Apr 09, 2021 1.720 1.720 1.700 1.720 10,800 -0.02(-1.15%)
Apr 08, 2021 1.730 1.740 1.700 1.740 5,978 +0.08(+4.82%)
Apr 07, 2021 1.700 1.710 1.660 1.660 17,230 -0.03(-1.78%)
Apr 06, 2021 1.700 1.710 1.660 1.690 25,412 +0.00(+0.00%)
Apr 05, 2021 1.630 1.690 1.620 1.690 38,237 +0.06(+3.68%)
Apr 01, 2021 1.600 1.630 1.590 1.630 27,000 +0.04(+2.84%)
Mar 31, 2021 1.590 1.590 1.585 1.585 44,586 -0.01(-0.88%)
Mar 30, 2021 1.590 1.600 1.590 1.599 5,525 +0.01(+0.88%)
Mar 29, 2021 1.600 1.600 1.580 1.585 9,775 +0.00(+0.32%)
Mar 26, 2021 1.555 1.600 1.555 1.580 14,200 +0.03(+2.03%)
Mar 25, 2021 1.580 1.580 1.548 1.548 15,500 -0.03(-1.99%)
Mar 23, 2021 1.580 1.580 1.580 0 -0.05(-3.07%)
Mar 22, 2021 1.625 1.630 1.560 1.630 9,989 -0.09(-4.96%)
Mar 19, 2021 1.701 1.715 1.701 1.715 500 -0.02(-1.44%)
Mar 18, 2021 1.740 1.740 1.730 1.740 5,521 +0.07(+4.19%)
Mar 17, 2021 1.680 1.680 1.670 1.670 549 +0.00(+0.00%)
Mar 16, 2021 1.710 1.710 1.670 1.670 18,990 -0.04(-2.34%)
Mar 15, 2021 1.691 1.710 1.681 1.710 21,572 +0.03(+1.79%)
Mar 12, 2021 1.700 1.700 1.680 1.680 18,800 +0.02(+1.20%)
Mar 11, 2021 1.690 1.740 1.660 1.660 2,990 +0.09(+5.73%)
Mar 10, 2021 1.620 1.670 1.570 1.570 19,242 -0.05(-3.09%)
Mar 09, 2021 1.619 1.640 1.560 1.620 25,857 -0.03(-1.82%)
Mar 08, 2021 1.680 1.690 1.630 1.650 5,900 -0.01(-0.60%)
Mar 05, 2021 1.630 1.660 1.600 1.660 9,900 +0.10(+6.41%)
Mar 04, 2021 1.600 1.640 1.550 1.560 37,780 -0.06(-4.00%)
Mar 03, 2021 1.630 1.630 1.610 1.625 11,270 -0.03(-1.81%)
Mar 02, 2021 1.680 1.716 1.650 1.655 4,763 -0.06(-3.58%)
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.