Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adriatic Metals Plc (OP: ADMLF )

2.150 +0.130 (+6.44%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 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 (%)
Jul 31, 2024 2.160 2.199 2.060 2.150 49,960 +0.13(+6.44%)
Jul 30, 2024 2.080 2.100 2.010 2.020 73,472 -0.08(-3.81%)
Jul 29, 2024 2.250 2.250 2.080 2.100 45,228 -0.09(-4.11%)
Jul 26, 2024 2.150 2.190 2.091 2.190 4,375 +0.08(+3.79%)
Jul 25, 2024 2.090 2.240 2.090 2.110 122,364 -0.01(-0.47%)
Jul 24, 2024 2.280 2.280 2.100 2.120 45,353 +0.02(+0.95%)
Jul 23, 2024 2.010 2.185 2.010 2.100 63,038 -0.06(-2.78%)
Jul 22, 2024 2.200 2.300 2.095 2.160 63,515 -0.22(-9.24%)
Jul 19, 2024 2.265 2.380 2.150 2.380 31,606 +0.16(+7.21%)
Jul 18, 2024 2.250 2.250 2.180 2.220 53,720 -0.05(-2.20%)
Jul 17, 2024 2.190 2.340 2.190 2.270 22,282 +0.07(+3.18%)
Jul 16, 2024 2.360 2.360 2.110 2.200 93,522 -0.21(-8.71%)
Jul 15, 2024 2.250 2.680 2.250 2.410 116,510 -0.09(-3.60%)
Jul 12, 2024 2.600 2.655 2.500 2.500 4,624 -0.14(-5.30%)
Jul 11, 2024 2.680 2.680 2.580 2.640 34,193 +0.08(+3.13%)
Jul 10, 2024 2.555 2.560 2.550 2.560 5,380 +0.03(+1.19%)
Jul 09, 2024 2.550 2.605 2.510 2.530 21,513 +0.01(+0.46%)
Jul 08, 2024 2.500 2.680 2.500 2.518 7,002 +0.02(+0.74%)
Jul 05, 2024 2.550 2.660 2.480 2.500 224,140 -0.05(-1.96%)
Jul 03, 2024 2.600 2.600 2.550 2.550 5,360 -0.05(-1.90%)
Jul 02, 2024 2.570 2.600 2.560 2.599 16,414 +0.03(+1.14%)
Jul 01, 2024 2.740 2.740 2.570 2.570 29,299 -0.24(-8.54%)
Jun 28, 2024 2.650 2.810 2.650 2.810 19,669 +0.16(+6.04%)
Jun 27, 2024 2.700 2.700 2.650 2.650 4,840 -0.06(-2.03%)
Jun 26, 2024 2.850 2.850 2.622 2.705 15,865 +0.10(+3.64%)
Jun 25, 2024 2.700 2.700 2.610 2.610 9,852 -0.09(-3.33%)
Jun 24, 2024 2.680 2.780 2.680 2.700 74,117 -0.08(-2.88%)
Jun 21, 2024 2.640 2.780 2.630 2.780 615,126 +0.11(+4.12%)
Jun 20, 2024 2.631 2.700 2.630 2.670 81,504 -0.06(-2.20%)
Jun 17, 2024 2.730 30 +0.01(+0.37%)
Jun 14, 2024 2.605 2.720 2.580 2.720 16,592 +0.12(+4.62%)
Jun 13, 2024 2.890 2.890 2.600 2.600 19,150 -0.03(-1.14%)
Jun 12, 2024 2.840 2.840 2.630 2.630 4,154 -0.17(-6.07%)
Jun 11, 2024 2.640 2.800 2.630 2.800 24,440 +0.16(+6.06%)
Jun 10, 2024 2.650 2.650 2.610 2.640 42,147 -0.00(-0.19%)
Jun 07, 2024 2.600 2.770 2.560 2.645 43,315 -0.04(-1.31%)
Jun 06, 2024 2.570 2.750 2.550 2.680 46,961 +0.13(+5.09%)
Jun 05, 2024 2.610 2.610 2.550 2.550 46,050 -0.14(-5.37%)
Jun 04, 2024 2.690 2.740 2.640 2.695 47,673 -0.09(-3.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.