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

Adriatic Metals Plc (OP: ADMLF )

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2020 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
May 27, 2020 1.220 1.220 0.8800 0.8800 2,300 +0.04(+4.76%)
May 26, 2020 0.8800 0.8800 0.8100 0.8400 20,000 -0.01(-1.18%)
May 22, 2020 0.8500 0.8500 0.8500 0.8500 1,000 +0.04(+4.94%)
May 19, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
May 15, 2020 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
May 11, 2020 0.8700 0.8700 0.8700 0 +0.07(+9.43%)
May 06, 2020 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Apr 28, 2020 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Apr 24, 2020 0.7950 0.7950 0.7950 0 +0.00(+0.00%)
Apr 23, 2020 0.7950 0.7950 0.7950 0.7950 100 +0.04(+4.61%)
Apr 22, 2020 0.7600 0.7600 0.7600 0.7600 100 +0.06(+8.57%)
Apr 16, 2020 0.7000 0.7000 0.7000 0 -0.20(-22.22%)
Apr 15, 2020 0.9000 0.9000 0.9000 0.9000 1,100 +0.04(+4.05%)
Apr 14, 2020 0.8800 0.8800 0.8650 0.8650 12,100 -0.04(-3.89%)
Apr 13, 2020 0.8000 0.9000 0.8000 0.9000 700 +0.11(+13.92%)
Apr 09, 2020 0.7900 0.7900 0.7900 0.7900 100 +0.07(+9.72%)
Apr 08, 2020 0.7200 0.7200 0.7200 0.7200 100 +0.02(+2.86%)
Apr 07, 2020 0.6900 0.7000 0.6900 0.7000 1,350 +0.03(+4.95%)
Apr 06, 2020 0.6670 0.6670 0.6670 0.6670 100 +0.04(+5.87%)
Mar 31, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Mar 27, 2020 0.6200 0.6200 0.6200 0 -0.02(-2.36%)
Mar 26, 2020 0.6300 0.6350 0.6300 0.6350 6,100 +0.04(+6.72%)
Mar 25, 2020 0.6000 0.6000 0.5950 0.5950 5,500 +0.03(+4.39%)
Mar 24, 2020 0.5600 0.5700 0.5600 0.5700 3,300 +0.05(+10.68%)
Mar 23, 2020 0.5100 0.5150 0.5100 0.5150 1,100 -0.07(-12.56%)
Mar 19, 2020 0.5890 0.5890 0.5890 0 -0.03(-5.00%)
Mar 18, 2020 0.6200 0.6200 0.6200 0.6200 1,300 +0.02(+3.33%)
Mar 17, 2020 0.6000 0.6000 0.6000 0.6000 1,200 +0.05(+9.09%)
Mar 16, 2020 0.5500 0.5500 0.5500 0.5500 13,500 -0.12(-17.91%)
Mar 13, 2020 0.6700 0.6700 0.6700 0.6700 100 -0.05(-7.47%)
Mar 12, 2020 0.8200 0.8200 0.7241 12,500 -0.10(-11.70%)
Mar 11, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.03(-3.53%)
Mar 09, 2020 0.8500 0.8500 0.8500 0 -0.09(-10.05%)
Mar 06, 2020 0.9450 0.9450 0.9450 2,500 +0.00(+0.00%)
Mar 05, 2020 0.9500 0.9500 0.9450 0.9450 10,630 +0.06(+7.39%)
Mar 04, 2020 0.8800 0.8800 0.8800 0.8800 110 -0.33(-27.27%)
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.