Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adamant Dri Processi (OP: ADMG )

0.1120 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 1, 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 (%)
Nov 23, 2021 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Nov 15, 2021 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Nov 12, 2021 0.1100 0.1100 0.0720 0.0720 2,800 -0.04(-34.49%)
Nov 05, 2021 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Nov 01, 2021 0.1100 0.1100 0.1100 0 +0.04(+57.14%)
Oct 28, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 27, 2021 0.0700 0.0700 0.0700 0.0700 1,000 -0.06(-45.69%)
Oct 26, 2021 0.1289 0.1289 5,400 +0.01(+7.42%)
Oct 12, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 11, 2021 0.1295 0.1300 0.1295 0.1300 600 -0.01(-7.01%)
Oct 05, 2021 0.1398 0.1398 0.1398 0 +0.04(+40.08%)
Oct 04, 2021 0.0998 0.0998 0.0998 0.0998 200 +0.03(+40.37%)
Oct 01, 2021 0.0710 0.0755 0.0710 0.0711 407,000 -0.03(-28.90%)
Sep 30, 2021 0.1000 0.1000 0.1000 0.1000 1,800 -0.00(-4.76%)
Sep 29, 2021 0.1050 0.1150 0.1050 0.1050 10,200 -0.01(-4.55%)
Sep 23, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 13, 2021 0.1100 0.1100 0.1100 0 -0.09(-45.00%)
Sep 10, 2021 0.2000 0.2000 0.1350 0.2000 186,345 -0.02(-9.09%)
Sep 09, 2021 0.1001 0.2240 0.0900 0.2200 511,851 +0.18(+423.81%)
Sep 07, 2021 0.0420 0.0420 0.0420 0 -0.00(-1.18%)
Aug 30, 2021 0.0425 0.0425 0.0425 0 -0.02(-29.17%)
Aug 23, 2021 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Aug 19, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 18, 2021 0.0610 0.0610 0.0610 0.0610 24,475 +0.00(+0.00%)
Aug 13, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 11, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 10, 2021 0.0612 0.0612 0.0610 0.0610 28,900 -0.00(-6.15%)
Aug 09, 2021 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+6.56%)
Aug 05, 2021 0.0610 0.0610 0.0610 0 -0.04(-39.00%)
Aug 04, 2021 0.0920 0.1000 0.0920 0.1000 99,731 +0.03(+48.15%)
Aug 03, 2021 0.0675 0.0675 0.0675 0.0675 100 -0.01(-10.00%)
Aug 02, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+1.35%)
Jul 28, 2021 0.0740 0.0740 0.0740 30 -0.02(-22.11%)
Jul 27, 2021 0.0950 0.0950 0.0600 0.0950 25,000 +0.01(+5.56%)
Jul 26, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.04(+73.08%)
Jul 22, 2021 0.0520 0.0520 0.0520 0 -0.01(-14.75%)
Jul 21, 2021 0.0610 0.0610 0.0610 0.0610 3,000 -0.01(-11.59%)
Jul 20, 2021 0.0690 0.0690 0.0690 0.0690 1,000 +0.01(+13.11%)
Jul 15, 2021 0.0610 0.0610 0.0610 0 -0.00(-0.81%)
Jul 09, 2021 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
Jul 08, 2021 0.0615 0.0615 0.0610 0.0615 14,267 +0.00(+0.82%)
Jul 07, 2021 0.0955 0.0980 0.0610 0.0610 27,979 -0.04(-36.46%)
Jun 30, 2021 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Jun 29, 2021 0.0500 0.1000 0.0500 0.1000 316,406 +0.05(+100.00%)
Jun 25, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 24, 2021 0.0363 0.0400 0.0363 0.0400 50,000 -0.00(-11.11%)
Jun 04, 2021 0.0450 0.0450 0.0450 0 +0.01(+32.35%)
May 27, 2021 0.0340 0.0340 0.0340 0 -0.01(-15.00%)
May 26, 2021 0.0400 0.0400 0.0400 0.0400 10,200 +0.01(+26.58%)
May 21, 2021 0.0316 0.0316 0.0316 0 -0.01(-21.00%)
May 20, 2021 0.0161 0.0400 0.0161 0.0400 171,550 +0.01(+57.48%)
May 17, 2021 0.0254 0.0254 0.0254 0 +0.00(+0.00%)
Apr 29, 2021 0.0254 0.0254 0.0254 0 -0.00(-15.33%)
Apr 26, 2021 0.0300 0.0300 0.0300 0 -0.01(-24.62%)
Apr 20, 2021 0.0398 0.0398 0.0398 0 +0.01(+20.61%)
Apr 14, 2021 0.0330 0.0330 0.0330 0 -0.01(-17.50%)
Apr 12, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 09, 2021 0.0400 0.0400 0.0400 101 +0.00(+0.00%)
Apr 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 30, 2021 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Mar 29, 2021 0.0250 0.0250 0.0250 0.0250 8,280 -0.02(-44.44%)
Mar 22, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 19, 2021 0.0425 0.0450 0.0425 0.0450 5,000 +0.00(+0.00%)
Mar 17, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 15, 2021 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Mar 10, 2021 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Mar 08, 2021 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Mar 05, 2021 0.0470 0.0470 0.0210 0.0470 4,200 +0.03(+161.11%)
Mar 04, 2021 0.0180 0.0180 0.0180 0.0180 400 -0.03(-62.50%)
Mar 02, 2021 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Mar 01, 2021 0.0400 0.0420 0.0400 0.0420 85,239 +0.00(+5.00%)
Feb 26, 2021 0.0190 0.0400 0.0190 0.0400 3,200 -0.00(-4.76%)
Feb 25, 2021 0.0420 0.0420 0.0420 0.0420 3,000 +0.02(+68.00%)
Feb 22, 2021 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Feb 18, 2021 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 17, 2021 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Feb 12, 2021 0.0250 0.0250 0.0250 0 -0.01(-34.21%)
Feb 11, 2021 0.0380 0.0380 0.0380 0.0380 200 +0.00(+8.57%)
Feb 10, 2021 0.0350 0.0350 0.0350 0.0350 41,200 +0.02(+105.88%)
Feb 02, 2021 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Jan 28, 2021 0.0220 0.0220 0.0220 0 -0.01(-37.14%)
Jan 27, 2021 0.0350 0.0350 0.0350 0.0350 8,280 +0.00(+0.00%)
Jan 26, 2021 0.0200 0.0350 0.0200 0.0350 10,500 +0.01(+59.09%)
Jan 19, 2021 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Jan 15, 2021 0.0210 0.0210 0.0210 0.0210 10,000 -0.01(-38.24%)
Jan 13, 2021 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 11, 2021 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 07, 2021 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 06, 2021 0.0340 0.0340 0.0275 0.0340 32,266 +0.00(+0.00%)
Jan 05, 2021 0.0340 0.0340 0.0340 65 +0.00(+0.00%)
Dec 28, 2020 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Dec 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0300 0.0300 0.0300 25,763 +0.00(+0.00%)
Dec 15, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 14, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+42.86%)
Dec 11, 2020 0.0210 0.0210 0.0210 0.0210 5,000 -0.01(-20.75%)
Dec 10, 2020 0.0265 0.0265 0.0265 0.0265 750 -0.00(-4.33%)
Dec 09, 2020 0.0270 0.0277 0.0270 0.0277 44,000 +0.01(+73.12%)
Dec 07, 2020 0.0160 0.0160 0.0160 0 -0.01(-44.83%)
Dec 04, 2020 0.0290 0.0290 0.0225 0.0290 15,000 +0.01(+22.36%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.