U.S. markets closed

Adriatic Metals PLC (ADMLF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.7700+0.1000 (+3.75%)
Al cierre: 02:43PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20242.63002.78002.63002.78002.7800615,100
20 jun 20242.63102.70002.63002.67002.670081,500
18 jun 20242.73002.73002.73002.73002.7300-
17 jun 20242.77002.78002.60002.73002.730035,600
14 jun 20242.64002.72002.58002.72002.720016,600
13 jun 20242.89002.89002.60002.60002.600019,200
12 jun 20242.72002.84002.63002.63002.63004,200
11 jun 20242.64002.80002.63002.80002.800024,400
10 jun 20242.65002.65002.61002.64002.640042,100
07 jun 20242.77002.77002.56002.64502.645043,300
06 jun 20242.57002.75002.55002.68002.680047,000
05 jun 20242.56002.61002.55002.55002.550046,100
04 jun 20242.69002.74002.64002.69502.695047,700
03 jun 20242.80002.89002.66002.78902.789030,000
31 may 20242.79802.85002.66002.85002.850014,300
30 may 20242.76002.85002.70002.80002.800061,100
29 may 20243.00003.00002.50002.80002.800070,400
28 may 20243.00003.00003.00003.00003.0000-
24 may 20243.00003.00002.90003.00003.000045,300
23 may 20243.08003.11003.00003.00003.000022,800
22 may 20243.18003.18003.10503.12003.120015,400
21 may 20243.20003.37003.20003.37003.370055,700
20 may 20243.15003.29003.10003.29003.290053,300
17 may 20243.06003.12003.06003.12003.120054,900
16 may 20243.00003.14003.00003.12503.125057,400
15 may 20243.12003.17003.05103.14003.140031,700
14 may 20243.05003.12003.01503.12003.120020,600
13 may 20243.01003.11003.01003.05003.050020,000
10 may 20242.98003.04002.97503.01003.010018,100
09 may 20243.00003.00002.90002.90002.900028,200
08 may 20243.00003.00002.95002.97202.972014,900
07 may 20243.02003.04003.00003.00003.000035,300
06 may 20243.03003.03002.91002.99402.994067,500
03 may 20243.05003.05003.00003.02503.025058,600
02 may 20242.97003.05002.97003.05003.050028,800
01 may 20242.95002.99002.89502.98502.985040,100
30 abr 20242.95002.95002.87502.95002.950018,200
29 abr 20242.80003.03002.80002.98002.980099,500
26 abr 20242.90002.90002.80002.82002.820012,200
25 abr 20242.75002.84002.75002.76002.760014,900
24 abr 20242.82002.88002.76002.84002.840076,300
23 abr 20242.95002.98002.88002.95002.950039,400
22 abr 20242.81002.99002.81002.95002.9500120,000
19 abr 20242.95002.95002.66002.80002.80002,600
18 abr 20242.80002.89002.80002.89002.890045,400
17 abr 20242.69002.87002.69002.85002.850072,100
16 abr 20242.69002.71002.66002.69002.690056,500
15 abr 20242.84002.89002.70002.75002.750079,700
12 abr 20242.75002.85002.74002.78002.780048,300
11 abr 20242.76002.78002.70002.75002.750030,300
10 abr 20242.82002.83002.70102.80002.800043,700
09 abr 20242.58002.85002.58002.79002.7900178,500
08 abr 20242.80002.83002.73502.80002.800079,900
05 abr 20242.66002.75002.64002.70002.7000127,600
04 abr 20242.75002.75002.66002.66002.6600230,200
03 abr 20242.62002.79002.62002.79002.790038,700
02 abr 20242.65002.67902.57002.63002.630033,200
01 abr 20242.69002.69002.56002.58002.580019,900
28 mar 20242.56002.68002.56002.65002.650011,000
27 mar 20242.61002.68002.55002.60002.600010,400
26 mar 20242.55002.59002.54002.58002.580027,500
25 mar 20242.69002.69002.55002.59002.590022,800
22 mar 20242.70002.84002.61002.63002.630049,200
21 mar 20242.70002.70002.64002.65502.655043,300
20 mar 20242.36102.52002.36102.52002.52006,400
19 mar 20242.45502.45502.39002.39002.39005,800
18 mar 20242.55002.56002.38002.38002.380018,400
15 mar 20242.50002.50002.50002.50002.50005,000
14 mar 20242.45002.55002.39002.47002.470061,100
13 mar 20242.42002.42002.38502.42002.420033,400
12 mar 20242.36102.44002.36102.42002.42009,200
11 mar 20242.30002.37002.30002.37002.370014,700
08 mar 20242.34002.38002.30002.33102.331012,600
07 mar 20242.38002.38002.29002.33002.330062,700
06 mar 20242.25002.28002.20002.23002.230051,300
05 mar 20242.17102.28002.17002.17002.170028,000
04 mar 20242.24002.30002.14002.14002.1400626,100
01 mar 20242.29002.30002.23002.30002.30009,300
29 feb 20242.14002.36002.14002.36002.360018,200
28 feb 20242.14002.14002.07502.11302.113015,000
27 feb 20242.13002.13002.06002.11002.110041,900
26 feb 20242.04002.04002.02802.04002.040015,000
23 feb 20242.10002.11002.01002.04502.045047,800
22 feb 20242.15002.15002.10002.10002.100012,100
21 feb 20242.22002.22002.07002.15002.150025,500
20 feb 20242.16002.23002.13002.22002.220029,500
16 feb 20242.13002.20002.13002.20002.20005,800
15 feb 20242.20002.20002.11002.13002.130022,600
14 feb 20242.15002.20002.15002.16802.168028,700
13 feb 20242.27002.27002.27002.27002.270010,000
12 feb 20242.29502.29502.19002.28002.280025,800
09 feb 20242.22502.22502.19002.19002.190017,000
08 feb 20242.20002.33002.20002.33002.330073,200
07 feb 20242.33502.33502.31202.31202.312028,400
06 feb 20242.33002.33002.28502.30002.30005,000
05 feb 20242.43002.45002.38002.41002.410063,900
02 feb 20242.40002.50002.40002.43002.430036,400
01 feb 20242.35002.35002.33002.35002.350011,800
31 ene 20242.30002.35002.30002.32502.325015,200
30 ene 20242.35002.37002.24002.31002.310010,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...