Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adriatic Metals Plc
(OP:
ADMLF
)
2.459
+0.029 (+1.21%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
2.450
2.590
2.450
2.459
20,988
+0.03(+1.21%)
Oct 03, 2024
2.510
2.510
2.420
2.430
20,246
-0.07(-2.80%)
Oct 02, 2024
2.500
2.500
2.450
2.500
56,286
+0.01(+0.40%)
Oct 01, 2024
2.450
2.520
2.450
2.490
22,706
+0.03(+1.22%)
Sep 30, 2024
2.425
2.460
2.410
2.460
16,200
-0.03(-1.20%)
Sep 27, 2024
2.580
2.580
2.490
2.490
28,150
+0.09(+3.75%)
Sep 26, 2024
2.500
2.650
2.335
2.400
8,594
+0.00(+0.00%)
Sep 25, 2024
2.420
2.500
2.370
2.400
40,535
-0.06(-2.64%)
Sep 24, 2024
2.450
2.499
2.390
2.465
33,928
+0.07(+3.14%)
Sep 23, 2024
2.300
2.440
2.300
2.390
71,235
+0.10(+4.37%)
Sep 20, 2024
2.120
2.290
2.110
2.290
39,887
-0.01(-0.43%)
Sep 19, 2024
2.325
2.350
2.295
2.300
11,095
+0.10(+4.55%)
Sep 18, 2024
2.270
2.400
2.200
2.200
14,696
-0.05(-2.22%)
Sep 17, 2024
2.339
2.450
2.250
2.250
34,932
+0.03(+1.35%)
Sep 16, 2024
2.135
2.220
2.135
2.220
15,721
+0.02(+0.91%)
Sep 13, 2024
2.030
2.240
2.030
2.200
28,817
+0.08(+3.77%)
Sep 12, 2024
1.960
2.130
1.910
2.120
270,382
+0.15(+7.61%)
Sep 11, 2024
1.900
1.970
1.810
1.970
45,080
+0.10(+5.43%)
Sep 10, 2024
1.847
1.869
1.750
1.869
16,535
-0.00(-0.08%)
Sep 09, 2024
2.000
2.000
1.760
1.870
97,467
-0.01(-0.53%)
Sep 06, 2024
1.909
1.909
1.865
1.880
30,125
+0.01(+0.53%)
Sep 05, 2024
1.890
2.000
1.870
1.870
35,713
+0.11(+6.25%)
Sep 04, 2024
1.950
2.000
1.760
1.760
11,612
-0.24(-12.00%)
Sep 03, 2024
1.960
2.052
1.960
2.000
20,043
-0.10(-4.76%)
Aug 30, 2024
2.100
2.100
2.100
2.100
4,565
+0.05(+2.44%)
Aug 29, 2024
2.010
2.050
1.990
2.050
20,724
+0.07(+3.54%)
Aug 28, 2024
2.040
2.040
1.980
1.980
26,237
-0.10(-4.81%)
Aug 27, 2024
2.040
2.090
2.036
2.080
34,363
+0.00(+0.02%)
Aug 26, 2024
2.110
2.120
2.070
2.079
71,172
-0.04(-1.93%)
Aug 23, 2024
2.150
2.160
2.100
2.120
39,463
-0.07(-3.18%)
Aug 22, 2024
2.235
2.235
2.180
2.190
33,982
-0.09(-3.95%)
Aug 21, 2024
2.252
2.300
2.250
2.280
11,502
+0.11(+5.07%)
Aug 20, 2024
2.110
2.230
2.070
2.170
23,979
+0.10(+4.83%)
Aug 19, 2024
1.980
2.100
1.980
2.070
72,483
+0.15(+7.81%)
Aug 16, 2024
1.870
1.920
1.870
1.920
58,104
+0.12(+6.67%)
Aug 15, 2024
1.820
1.870
1.710
1.800
105,292
-0.02(-1.37%)
Aug 14, 2024
1.780
1.830
1.780
1.825
13,288
-0.02(-1.35%)
Aug 13, 2024
1.780
1.850
1.780
1.850
12,051
-0.01(-0.54%)
Aug 12, 2024
1.760
1.870
1.750
1.860
53,050
+0.11(+6.29%)
Aug 09, 2024
1.740
1.770
1.730
1.750
37,744
+0.02(+1.16%)
Aug 08, 2024
1.800
1.870
1.710
1.730
51,115
-0.11(-5.98%)
Aug 07, 2024
1.948
1.948
1.760
1.840
124,894
-0.11(-5.64%)
Aug 06, 2024
1.935
1.998
1.845
1.950
31,080
+0.03(+1.56%)
Aug 05, 2024
2.000
2.060
1.890
1.920
69,482
-0.14(-6.80%)
Aug 02, 2024
2.020
2.110
2.020
2.060
30,102
+0.03(+1.48%)
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
.