Financial News
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
Historical Prices
Year:
| 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.
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.
