Dark

ADMLF
ADRIATIC METALS CHESS DEP
stock OTC

Inactive

Sep 8, 2025

4.20USD0.000%(0.00)3,867

Pre-market

0.00USD-100.000%(-4.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-08	4.1090	4.2000	4.0800	4.2000	0.000%	3,867	0.000%
2025-09-05	4.1510	4.2500	4.1510	4.2000	+1.205%	1,542	0.000%
2025-09-03	4.1100	4.1500	4.1100	4.1500	+0.728%	12,159	+1.205%
2025-09-02	4.1900	4.1900	4.0500	4.1200	0.000%	12,801	+1.942%
2025-08-29	4.0600	4.1600	4.0500	4.1200	+1.980%	10,074	+1.942%
2025-08-28	3.9900	4.0500	3.9900	4.0400	+1.508%	19,111	+3.960%
2025-08-27	4.0000	4.0500	3.8200	3.9800	-4.556%	77,270	+5.528%
2025-08-26	4.0500	4.1700	3.9000	4.1700	+0.725%	16,315	+0.719%
2025-08-25	4.1400	4.1750	3.9855	4.1400	+0.976%	4,780	+1.449%
2025-08-22	4.1800	4.2000	4.1000	4.1000	+1.360%	6,105	+2.439%
2025-08-21	3.9500	4.0900	3.9500	4.0450	-0.123%	18,630	+3.832%
2025-08-20	4.0700	4.1300	3.9700	4.0500	-0.491%	10,340	+3.704%
2025-08-19	3.9300	4.1300	3.9300	4.0700	+0.842%	7,097	+3.194%
2025-08-18	4.3100	4.3100	3.7500	4.0360	+0.900%	14,691	+4.063%
2025-08-15	3.5600	4.0000	3.5600	4.0000	+2.669%	18,819	+5.000%
2025-08-14	3.9200	3.9200	3.8800	3.8960	+1.990%	7,906	+7.803%
2025-08-13	3.9000	3.9000	3.7700	3.8200	-2.051%	6,616	+9.948%
2025-08-12	3.8500	3.9000	3.8500	3.9000	+0.645%	3,590	+7.692%
2025-08-11	3.8500	3.8750	3.8100	3.8750	+1.974%	10,014	+8.387%
2025-08-08	3.9000	3.9000	3.8000	3.8000	-1.299%	28,949	+10.526%
2025-08-07	3.8200	3.8800	3.7700	3.8500	+3.771%	36,836	+9.091%
2025-08-06	3.7500	3.7650	3.7101	3.7101	-2.366%	6,280	+13.204%
2025-08-05	3.8500	3.8500	3.8000	3.8000	+1.333%	958	+10.526%
2025-08-04	3.8000	3.8500	3.7300	3.7500	+0.806%	12,411	+12.000%
2025-08-01	3.7950	3.7950	3.7200	3.7200	+1.087%	25,254	+12.903%
2025-07-31	3.7500	3.7500	3.6600	3.6800	-0.675%	14,251	+14.130%
2025-07-30	3.7800	3.7800	3.7050	3.7050	-1.200%	7,500	+13.360%
2025-07-29	3.6750	3.7500	3.6500	3.7500	-1.186%	10,930	+12.000%
2025-07-28	3.8000	3.8000	3.7500	3.7950	+1.606%	25,086	+10.672%
2025-07-25	3.4725	3.9000	3.4725	3.7350	-4.231%	10,435	+12.450%
2025-07-23	3.7850	3.9000	3.6800	3.9000	+2.632%	7,770	+7.692%
2025-07-22	3.8000	3.8400	3.6900	3.8000	+3.261%	11,691	+10.526%
2025-07-21	3.6700	3.8100	3.5400	3.6800	+0.272%	54,671	+14.130%
2025-07-18	3.7900	3.8000	3.5600	3.6700	+0.136%	25,060	+14.441%
2025-07-17	3.6800	3.7800	3.6650	3.6650	-0.136%	15,597	+14.598%
2025-07-16	3.7800	3.7800	3.6700	3.6700	-2.133%	13,636	+14.441%
2025-07-15	3.8500	3.8500	3.7500	3.7500	-2.025%	16,845	+12.000%
2025-07-14	3.7900	3.8600	3.7900	3.8275	+2.890%	61,029	+9.732%
2025-07-11	3.6600	3.8000	3.6600	3.7200	+0.270%	19,212	+12.903%
2025-07-10	3.8000	3.8000	3.6200	3.7100	+1.769%	20,167	+13.208%
2025-07-09	3.6500	3.6500	3.6455	3.6455	-2.787%	14,872	+15.211%
2025-07-08	3.5900	3.7750	3.5900	3.7500	+3.734%	6,017	+12.000%
2025-07-07	3.8450	3.8450	3.6150	3.6150	-2.297%	4,324	+16.183%
2025-07-03	3.7400	3.7420	3.7000	3.7000	+1.648%	2,100	+13.514%
2025-07-02	3.7200	3.8500	3.6400	3.6400	-5.699%	75,895	+15.385%
2025-07-01	3.7500	3.8600	3.6650	3.8600	+5.898%	80,872	+8.808%
2025-06-30	3.1200	3.8000	3.1200	3.6450	+1.532%	8,567	+15.226%
2025-06-27	3.4500	3.6000	3.2500	3.5900	+2.425%	13,919	+16.992%
2025-06-26	3.4000	3.5200	3.4000	3.5050	+2.038%	24,770	+19.829%
2025-06-25	3.2700	3.4500	3.1200	3.4350	+0.733%	90,044	+22.271%
2025-06-24	3.4300	3.4500	3.2750	3.4100	+4.923%	15,384	+23.167%
2025-06-23	3.3800	3.5000	3.2500	3.2500	-4.468%	6,410	+29.231%
2025-06-20	3.5000	3.5000	3.4000	3.4020	+0.950%	43,239	+23.457%
2025-06-18	3.1500	3.3700	3.1500	3.3700	-2.742%	29,562	+24.629%
2025-06-17	3.4850	3.4850	3.4650	3.4650	-0.144%	39,373	+21.212%
2025-06-16	3.4500	3.5600	3.3000	3.4700	+5.311%	98,343	+21.037%
2025-06-13	3.4800	3.4800	3.1500	3.2950	-2.226%	101,706	+27.466%
2025-06-12	3.2000	3.3700	3.2000	3.3700	+5.313%	9,433	+24.629%
2025-06-11	3.3000	3.5000	3.2000	3.2000	-9.859%	13,586	+31.250%
2025-06-10	3.5000	3.5500	3.3300	3.5500	-0.699%	15,046	+18.310%
2025-06-09	3.2800	3.6100	3.2800	3.5750	+1.275%	28,261	+17.483%
2025-06-06	3.4500	3.7100	3.4000	3.5300	+0.857%	36,400	+18.980%
2025-06-05	3.4800	3.5540	3.4000	3.5000	+5.105%	18,875	+20.000%
2025-06-04	3.3650	3.4000	3.3300	3.3300	0.000%	13,773	+26.126%
2025-06-03	3.2750	3.3300	3.2750	3.3300	-0.597%	12,797	+26.126%
2025-06-02	3.3500	3.3500	2.9200	3.3500	+1.824%	36,687	+25.373%
2025-05-30	3.1650	3.2900	3.1650	3.2900	-0.046%	27,757	+27.660%
2025-05-29	3.5200	3.5200	3.2915	3.2915	+0.504%	7,146	+27.601%
2025-05-28	3.1000	3.3700	3.1000	3.2750	+2.344%	17,225	+28.244%
2025-05-27	3.1600	3.2000	3.0775	3.2000	+0.313%	64,282	+31.250%
2025-05-23	3.2100	3.2590	3.1250	3.1900	+3.571%	16,192	+31.661%
2025-05-22	2.9900	3.2000	2.9900	3.0800	+3.010%	118,047	+36.364%
2025-05-21	2.9000	3.1500	2.9000	2.9900	+3.282%	103,280	+40.468%
2025-05-20	2.5000	3.0000	2.4000	2.8950	+18.163%	171,194	+45.078%
2025-05-19	2.4700	2.5800	2.3600	2.4500	-1.606%	33,401	+71.429%
2025-05-16	2.3800	2.4900	2.3700	2.4900	-1.581%	13,433	+68.675%
2025-05-15	2.3500	2.5400	2.3500	2.5300	+2.846%	16,001	+66.008%
2025-05-14	2.4500	2.5700	2.4500	2.4600	-6.818%	156,495	+70.732%
2025-05-13	2.5450	2.7300	2.5450	2.6400	+9.544%	13,814	+59.091%
2025-05-12	2.5600	2.5600	2.3700	2.4100	-5.859%	22,189	+74.274%
2025-05-09	2.5000	2.5600	2.5000	2.5600	+0.392%	14,999	+64.063%
2025-05-08	2.5800	2.6200	2.5500	2.5500	+0.196%	16,168	+64.706%
2025-05-07	2.5650	2.5700	2.5450	2.5450	-1.127%	30,714	+65.029%
2025-05-06	2.6100	2.6100	2.5300	2.5740	+2.550%	10,130	+63.170%
2025-05-05	2.6900	2.6900	2.4600	2.5100	-3.462%	13,912	+67.331%
2025-05-02	2.6100	2.6100	2.5900	2.6000	-0.383%	33,470	+61.538%
2025-05-01	2.6100	2.6100	2.5830	2.6100	0.000%	150,130	+60.920%
2025-04-30	2.6100	2.6100	2.6100	2.6100	+0.385%	6,000	+60.920%
2025-04-29	2.6500	2.6500	2.5800	2.6000	-0.383%	41,877	+61.538%
2025-04-28	2.7999	2.7999	2.6000	2.6100	-1.880%	20,078	+60.920%
2025-04-25	2.6300	2.6600	2.6000	2.6600	0.000%	19,172	+57.895%
2025-04-24	2.6550	2.7300	2.6450	2.6600	+0.377%	289,891	+57.895%
2025-04-23	2.7000	2.8000	2.6300	2.6500	+1.923%	671,422	+58.491%
2025-04-22	2.8000	2.8000	2.6000	2.6000	-5.455%	32,113	+61.538%
2025-04-21	2.5500	2.8000	2.3501	2.7500	+5.769%	18,105	+52.727%
2025-04-17	2.3500	2.7500	2.3500	2.6000	-4.059%	3,940	+61.538%
2025-04-16	2.7800	2.8000	2.6900	2.7100	-1.989%	27,299	+54.982%
2025-04-15	2.7900	2.7900	2.7650	2.7650	+0.181%	4,156	+51.899%
2025-04-14	2.7600	2.7900	2.7300	2.7600	-1.429%	27,097	+52.174%
2025-04-11	2.4100	2.8000	2.4100	2.8000	+20.690%	25,229	+50.000%
2025-04-10	2.3200	2.3200	2.3200	2.3200	-2.521%	200	+81.034%
2025-04-09	2.2500	2.4500	2.1100	2.3800	+3.935%	48,470	+76.471%
2025-04-08	2.3500	2.3590	2.2600	2.2899	-5.765%	67,554	+83.414%
2025-04-07	2.4500	2.4500	2.3500	2.4300	-0.816%	23,324	+72.840%
2025-04-04	2.4750	2.4900	2.3575	2.4500	-3.922%	172,680	+71.429%
2025-04-03	2.6000	2.6500	2.5400	2.5500	-1.923%	35,057	+64.706%
2025-04-02	2.5950	2.6700	2.4500	2.6000	+2.362%	5,441	+61.538%
2025-04-01	2.6600	2.7400	2.5400	2.5400	+1.195%	50,008	+65.354%
2025-03-31	2.8100	2.8600	2.5100	2.5100	-13.149%	60,326	+67.331%
2025-03-28	2.9150	2.9150	2.8200	2.8900	-1.027%	10,031	+45.329%
2025-03-27	2.9100	2.9700	2.8700	2.9200	+0.690%	5,289	+43.836%
2025-03-26	2.8900	2.9000	2.8800	2.9000	+1.045%	28,528	+44.828%
2025-03-25	2.8700	2.8700	2.8500	2.8700	+1.413%	18,878	+46.341%
2025-03-24	2.7950	2.8900	2.7950	2.8300	+2.166%	6,480	+48.410%
2025-03-21	2.8100	2.8500	2.7700	2.7700	-3.652%	8,765	+51.625%
2025-03-20	2.8505	2.9600	2.8505	2.8750	+0.877%	12,192	+46.087%
2025-03-19	2.7950	2.8500	2.7700	2.8500	-0.524%	17,465	+47.368%
2025-03-18	2.7300	2.8800	2.7300	2.8650	-1.884%	6,243	+46.597%
2025-03-17	2.8500	2.9200	2.7000	2.9200	+1.385%	9,322	+43.836%
2025-03-14	2.8200	3.0000	2.7100	2.8801	+4.351%	34,788	+45.828%
2025-03-13	2.7400	2.7600	2.7001	2.7600	+0.181%	9,654	+52.174%
2025-03-12	2.7800	2.7800	2.7300	2.7550	+3.571%	9,510	+52.450%
2025-03-11	2.7000	2.7000	2.6600	2.6600	-2.991%	4,300	+57.895%
2025-03-10	2.6000	2.8300	2.6000	2.7420	-1.896%	96,624	+53.173%
2025-03-07	2.8000	3.0000	2.7950	2.7950	+0.540%	50,639	+50.268%
2025-03-06	2.6750	2.8000	2.6400	2.7800	+0.907%	9,761	+51.079%
2025-03-05	2.8000	2.8000	2.7550	2.7550	+2.799%	5,000	+52.450%
2025-03-04	2.5000	2.7500	2.5000	2.6800	+4.688%	22,888	+56.716%
2025-03-03	2.6400	2.7100	2.5600	2.5600	-5.185%	10,778	+64.063%
2025-02-28	2.7500	2.7500	2.4300	2.7000	+0.746%	55,101	+55.556%
2025-02-27	2.6750	2.7050	2.6600	2.6800	+1.132%	13,398	+56.716%
2025-02-26	2.6500	2.6500	2.6500	2.6500	-3.636%	500	+58.491%
2025-02-25	2.6300	2.7500	2.4000	2.7500	+5.364%	40,010	+52.727%
2025-02-24	2.6000	2.6150	2.5500	2.6100	+5.242%	31,941	+60.920%
2025-02-21	2.6800	2.6800	2.4800	2.4800	-9.489%	8,127	+69.355%
2025-02-20	2.7000	2.7500	2.4700	2.7400	+3.008%	122,344	+53.285%
2025-02-19	2.8500	2.8500	2.4367	2.6600	+7.258%	31,629	+57.895%
2025-02-18	2.7050	2.7050	2.4800	2.4800	-7.463%	29,284	+69.355%
2025-02-14	2.7650	2.7650	2.6800	2.6800	+1.132%	3,850	+56.716%
2025-02-13	2.7500	2.7500	2.6500	2.6500	-1.487%	11,444	+58.491%
2025-02-12	2.7500	2.7500	2.5100	2.6900	-5.282%	16,732	+56.134%
2025-02-11	2.5100	2.8400	2.5100	2.8400	0.000%	28,718	+47.887%
2025-02-10	2.7400	2.8500	2.7400	2.8400	+5.185%	8,630	+47.887%
2025-02-07	2.7500	2.7500	2.6800	2.7000	-0.917%	8,872	+55.556%
2025-02-06	2.7500	2.7775	2.7000	2.7250	-1.625%	25,638	+54.128%
2025-02-05	2.8500	2.8500	2.7000	2.7700	+2.593%	5,794	+51.625%
2025-02-04	2.6600	2.7000	2.6505	2.7000	+3.053%	13,245	+55.556%
2025-02-03	2.5400	2.6200	2.5400	2.6200	+0.769%	13,912	+60.305%
2025-01-31	2.6000	2.6600	2.4000	2.6000	+4.000%	23,465	+61.538%
2025-01-30	2.5500	2.7500	2.5000	2.5000	-3.475%	35,311	+68.000%
2025-01-29	2.6370	2.6600	2.5868	2.5900	-4.074%	12,825	+62.162%
2025-01-28	2.7400	2.7400	2.6250	2.7000	-1.460%	14,409	+55.556%
2025-01-27	2.5600	2.7500	2.5600	2.7400	+7.031%	23,563	+53.285%
2025-01-24	2.2200	2.6600	2.2200	2.5600	-1.538%	22,400	+64.063%
2025-01-23	2.5100	2.6000	2.5100	2.6000	+3.586%	39,276	+61.538%
2025-01-22	2.4650	2.5100	2.4650	2.5100	+7.725%	4,256	+67.331%
2025-01-21	2.5300	2.5300	2.3300	2.3300	-8.448%	15,621	+80.258%
2025-01-17	2.5850	2.6500	2.5450	2.5450	+0.593%	7,440	+65.029%
2025-01-16	2.4500	2.5700	2.4500	2.5300	+1.200%	17,745	+66.008%
2025-01-15	2.4000	2.5050	2.4000	2.5000	+4.167%	46,171	+68.000%
2025-01-14	2.3000	2.5500	2.3000	2.4000	+2.389%	15,870	+75.000%
2025-01-13	2.3800	2.3800	2.3000	2.3440	-3.934%	14,685	+79.181%
2025-01-10	2.4800	2.4800	2.4400	2.4400	+1.879%	23,551	+72.131%
2025-01-08	2.3950	2.3950	2.3950	2.3950	-0.622%	1,208	+75.365%
2025-01-07	2.4400	2.4400	2.4100	2.4100	-3.600%	650	+74.274%
2025-01-06	2.5000	2.5750	2.5000	2.5000	0.000%	14,927	+68.000%
2025-01-03	2.6300	2.6300	2.5000	2.5000	-0.398%	6,174	+68.000%
2025-01-02	2.5100	2.5100	2.5100	2.5100	+1.619%	17,080	+67.331%
2024-12-31	2.3900	2.5150	2.3900	2.4700	+3.782%	15,770	+70.040%
2024-12-30	2.4600	2.4600	2.3200	2.3800	-2.058%	11,500	+76.471%
2024-12-27	2.5000	2.6400	2.4300	2.4300	-2.854%	19,551	+72.840%
2024-12-26	2.3900	2.5320	2.3900	2.5014	+2.938%	11,401	+67.906%
2024-12-24	2.4200	2.4300	2.4200	2.4300	+2.966%	83,750	+72.840%
2024-12-23	2.2800	2.5500	2.2700	2.3600	-7.632%	12,863	+77.966%
2024-12-20	2.2000	2.6400	2.2000	2.5550	-3.220%	37,321	+64.384%
2024-12-19	2.4500	2.6400	2.4500	2.6400	+5.600%	43,199	+59.091%
2024-12-18	2.6400	2.6400	2.4500	2.5000	-1.768%	23,341	+68.000%
2024-12-17	2.5260	2.6400	2.5260	2.5450	-5.741%	7,326	+65.029%
2024-12-16	2.5750	2.7000	2.5500	2.7000	0.000%	44,217	+55.556%
2024-12-13	2.2600	2.7500	2.2600	2.7000	-0.735%	13,382	+55.556%
2024-12-12	2.6600	2.8100	2.6400	2.7200	+5.426%	41,436	+54.412%
2024-12-11	2.7000	2.7500	2.4700	2.5800	+0.781%	10,877	+62.791%
2024-12-10	2.6800	2.7100	2.3300	2.5600	-2.758%	28,043	+64.063%
2024-12-09	2.3000	2.6400	2.3000	2.6326	-0.280%	17,233	+59.538%
2024-12-06	2.6000	2.6800	2.6000	2.6400	+2.128%	14,561	+59.091%
2024-12-05	2.5000	2.5950	2.5000	2.5850	-1.711%	16,273	+62.476%
2024-12-04	2.6500	2.6500	2.6200	2.6300	-0.680%	5,064	+59.696%
2024-12-03	2.6000	2.6600	2.6000	2.6480	+1.651%	36,448	+58.610%
2024-12-02	2.7350	2.8700	2.6050	2.6050	-7.493%	18,776	+61.228%
2024-11-29	2.8600	2.8700	2.7350	2.8160	-1.193%	9,605	+49.148%
2024-11-27	2.8600	2.8600	2.6700	2.8500	+8.571%	10,049	+47.368%
2024-11-26	2.6250	2.6250	2.6250	2.6250	-0.943%	2,001	+60.000%
2024-11-25	2.2150	2.6500	2.2150	2.6500	-5.357%	2,900	+58.491%
2024-11-22	2.5135	2.8000	2.5135	2.8000	+0.719%	24,026	+50.000%
2024-11-21	2.8500	2.8500	2.7800	2.7800	-0.358%	11,873	+51.079%
2024-11-20	2.7900	2.8000	2.7500	2.7900	-2.105%	7,002	+50.538%
2024-11-19	2.7000	2.8500	2.6800	2.8500	+1.064%	25,749	+47.368%
2024-11-18	2.7825	2.8700	2.7825	2.8200	+1.075%	17,173	+48.936%
2024-11-15	2.6450	2.7900	2.6000	2.7900	+10.714%	43,786	+50.538%
2024-11-14	2.5400	2.5400	2.4500	2.5200	-4.906%	40,538	+66.667%
2024-11-13	2.5680	2.6700	2.5680	2.6500	+1.923%	19,285	+58.491%
2024-11-12	2.6000	2.6000	2.5600	2.6000	+1.365%	5,825	+61.538%
2024-11-11	2.5600	2.5700	2.5600	2.5650	-5.176%	3,367	+63.743%
2024-11-08	2.7500	2.7600	2.5700	2.7050	-2.347%	18,906	+55.268%
2024-11-07	2.8100	2.8100	2.7400	2.7700	+1.651%	16,078	+51.625%
2024-11-06	2.7300	2.7300	2.6950	2.7250	-0.909%	23,265	+54.128%
2024-11-05	2.7000	2.7500	2.7000	2.7500	+1.852%	15,819	+52.727%
2024-11-04	2.8175	2.8175	2.7000	2.7000	-5.660%	19,570	+55.556%
2024-11-01	2.9375	3.1500	2.8000	2.8620	-5.232%	52,791	+46.751%
2024-10-31	2.8400	3.0200	2.7750	3.0200	+4.679%	6,841	+39.073%
2024-10-30	2.5600	3.0000	2.5600	2.8850	-0.859%	19,352	+45.581%
2024-10-29	2.7750	2.9100	2.7750	2.9100	-2.020%	22,943	+44.330%
2024-10-28	2.9800	2.9800	2.7650	2.9700	+3.304%	28,022	+41.414%
2024-10-25	2.9900	2.9900	2.8000	2.8750	+5.699%	6,820	+46.087%
2024-10-24	2.7500	2.7700	2.7200	2.7200	-0.875%	64,830	+54.412%
2024-10-23	2.7300	2.8800	2.7300	2.7440	-3.380%	57,741	+53.061%
2024-10-22	2.8500	3.0700	2.7250	2.8400	+1.792%	102,295	+47.887%
2024-10-21	2.8250	2.8500	2.7900	2.7900	+1.825%	43,219	+50.538%
2024-10-18	2.7500	2.7800	2.7200	2.7400	+0.735%	55,325	+53.285%
2024-10-17	2.7500	2.8150	2.6400	2.7200	-0.366%	76,887	+54.412%
2024-10-16	2.7000	2.7500	2.6900	2.7300	-0.727%	12,182	+53.846%
2024-10-15	2.6000	2.7600	2.6000	2.7500	+1.852%	16,275	+52.727%
2024-10-14	2.7100	2.7700	2.7000	2.7000	-2.174%	44,279	+55.556%
2024-10-11	2.4800	2.7600	2.4800	2.7600	+12.195%	16,403	+52.174%
2024-10-10	2.4000	2.5000	2.4000	2.4600	-1.145%	33,907	+70.732%
2024-10-09	2.5800	2.5800	2.4500	2.4885	-0.060%	15,352	+68.776%
2024-10-08	2.3500	2.4950	2.3500	2.4900	+2.680%	20,301	+68.675%
2024-10-07	2.4700	2.5500	2.4250	2.4250	-1.403%	37,232	+73.196%
2024-10-04	2.4500	2.5900	2.4500	2.4595	+1.214%	20,988	+70.766%
2024-10-03	2.5100	2.5100	2.4200	2.4300	-2.800%	20,246	+72.840%
2024-10-02	2.5000	2.5000	2.4500	2.5000	+0.402%	56,286	+68.000%
2024-10-01	2.4500	2.5200	2.4500	2.4900	+1.220%	22,706	+68.675%
2024-09-30	2.4250	2.4600	2.4100	2.4600	-1.205%	16,200	+70.732%
2024-09-27	2.5800	2.5800	2.4900	2.4900	+3.750%	28,150	+68.675%
2024-09-26	2.5000	2.6500	2.3350	2.4000	0.000%	8,594	+75.000%
2024-09-25	2.4200	2.5000	2.3700	2.4000	-2.637%	40,535	+75.000%
2024-09-24	2.4000	2.4990	2.3900	2.4650	+3.138%	33,928	+70.385%
2024-09-23	2.3000	2.4400	2.3000	2.3900	+4.367%	71,235	+75.732%
2024-09-20	2.1450	2.2900	2.1100	2.2900	-0.435%	39,887	+83.406%
2024-09-19	2.3250	2.3500	2.2950	2.3000	+4.545%	11,095	+82.609%
2024-09-18	2.2700	2.4000	2.2000	2.2000	-2.222%	14,696	+90.909%
2024-09-17	2.3390	2.4500	2.2500	2.2500	+1.351%	34,932	+86.667%
2024-09-16	2.2200	2.2200	2.1350	2.2200	+0.909%	15,721	+89.189%
2024-09-13	2.0300	2.2400	2.0300	2.2000	+3.774%	28,817	+90.909%
2024-09-12	1.9900	2.1300	1.9100	2.1200	+7.614%	270,382	+98.113%
2024-09-11	1.9000	1.9700	1.8100	1.9700	+5.432%	45,080	+113.198%
2024-09-10	1.7500	1.8685	1.7500	1.8685	-0.080%	16,535	+124.779%
2024-09-09	2.0000	2.0000	1.7600	1.8700	-0.532%	97,467	+124.599%
2024-09-06	1.9085	1.9085	1.8650	1.8800	+0.535%	30,125	+123.404%
2024-09-05	1.8900	2.0000	1.8700	1.8700	+6.250%	35,713	+124.599%
2024-09-04	1.9500	2.0000	1.7600	1.7600	-12.000%	11,612	+138.636%
2024-09-03	2.0000	2.0520	1.9600	2.0000	-4.762%	20,043	+110.000%
2024-08-30	2.1000	2.1000	2.1000	2.1000	+2.439%	4,565	+100.000%
2024-08-29	1.9900	2.0500	1.9900	2.0500	+3.535%	20,724	+104.878%
2024-08-28	2.0400	2.0400	1.9800	1.9800	-4.808%	26,237	+112.121%
2024-08-27	2.0400	2.0900	2.0360	2.0800	+0.024%	34,363	+101.923%
2024-08-26	2.1100	2.1200	2.0700	2.0795	-1.929%	71,172	+101.972%
2024-08-23	2.1500	2.1600	2.1000	2.1204	-3.178%	39,463	+98.076%
2024-08-22	2.2350	2.2350	2.1800	2.1900	-3.947%	33,982	+91.781%
2024-08-21	2.3000	2.3000	2.2500	2.2800	+5.069%	11,502	+84.211%
2024-08-20	2.1100	2.2300	2.0700	2.1700	+4.831%	23,979	+93.548%
2024-08-19	1.9800	2.1000	1.9800	2.0700	+7.813%	72,483	+102.899%
2024-08-16	1.8700	1.9200	1.8700	1.9200	+6.667%	58,104	+118.750%
2024-08-15	1.8200	1.8700	1.7100	1.8000	-1.370%	105,292	+133.333%
2024-08-14	1.7800	1.8300	1.7800	1.8250	-1.346%	13,288	+130.137%
2024-08-13	1.7800	1.8500	1.7800	1.8499	-0.543%	12,051	+127.039%
2024-08-12	1.7600	1.8700	1.7500	1.8600	+6.286%	53,050	+125.806%
2024-08-09	1.7400	1.7700	1.7300	1.7500	+1.156%	37,744	+140.000%
2024-08-08	1.7500	1.8700	1.7100	1.7300	-5.978%	51,115	+142.775%
2024-08-07	1.9400	1.9480	1.7600	1.8400	-5.641%	124,894	+128.261%
2024-08-06	1.9300	1.9980	1.8450	1.9500	+1.563%	31,080	+115.385%
2024-08-05	2.0300	2.0600	1.8903	1.9200	-6.796%	69,482	+118.750%
2024-08-02	2.0200	2.1100	2.0200	2.0600	+1.478%	30,102	+103.883%
2024-08-01	2.1700	2.1700	2.0300	2.0300	-5.581%	29,385	+106.897%
2024-07-31	2.1600	2.1986	2.0600	2.1500	+6.436%	49,960	+95.349%
2024-07-30	2.0800	2.1000	2.0100	2.0200	-3.810%	73,472	+107.921%
2024-07-29	2.2500	2.2500	2.0800	2.1000	-4.110%	45,228	+100.000%
2024-07-26	2.1500	2.1900	2.0910	2.1900	+3.791%	4,375	+91.781%
2024-07-25	2.1200	2.2400	2.0900	2.1100	-0.472%	122,364	+99.052%
2024-07-24	2.1000	2.2800	2.1000	2.1200	+0.952%	45,853	+98.113%
2024-07-23	2.0100	2.1850	2.0100	2.1000	-2.778%	63,038	+100.000%
2024-07-22	2.1500	2.3000	2.0950	2.1600	-9.244%	63,515	+94.444%
2024-07-19	2.2650	2.3800	2.1500	2.3800	+7.207%	31,606	+76.471%
2024-07-18	2.2500	2.2500	2.1800	2.2200	-2.203%	53,720	+89.189%
2024-07-17	2.1900	2.3400	2.1900	2.2700	+3.182%	22,282	+85.022%
2024-07-16	2.3600	2.3600	2.1100	2.2000	-8.714%	93,522	+90.909%
2024-07-15	2.2500	2.6800	2.2500	2.4100	-3.600%	116,510	+74.274%
2024-07-12	2.6000	2.6550	2.5000	2.5000	-5.303%	4,624	+68.000%
2024-07-11	2.6800	2.6800	2.5800	2.6400	+3.125%	34,193	+59.091%
2024-07-10	2.5500	2.5600	2.5500	2.5600	+1.186%	5,380	+64.063%
2024-07-09	2.5500	2.6050	2.5100	2.5300	+0.457%	21,513	+66.008%
2024-07-08	2.5000	2.6800	2.5000	2.5185	+0.740%	7,002	+66.766%
2024-07-05	2.5500	2.6600	2.4800	2.5000	-1.961%	421,011	+68.000%
2024-07-03	2.6000	2.6000	2.5500	2.5500	-1.900%	5,360	+64.706%
2024-07-02	2.5700	2.6000	2.5600	2.5994	+1.144%	16,414	+61.576%
2024-07-01	2.7400	2.7400	2.5700	2.5700	-8.541%	29,299	+63.424%
2024-06-28	2.6500	2.8100	2.6500	2.8100	+6.038%	19,669	+49.466%
2024-06-27	2.7000	2.7000	2.6500	2.6500	-2.033%	4,840	+58.491%
2024-06-26	2.8500	2.8500	2.6216	2.7050	+3.640%	15,865	+55.268%
2024-06-25	2.7000	2.7000	2.6100	2.6100	-3.333%	9,852	+60.920%
2024-06-24	2.7500	2.7800	2.6800	2.7000	-2.878%	74,117	+55.556%
2024-06-21	2.6300	2.7800	2.6300	2.7800	+4.120%	615,126	+51.079%
2024-06-20	2.6310	2.7000	2.6300	2.6700	-2.198%	81,504	+57.303%
2024-06-17	2.7700	2.7800	2.6000	2.7300	+0.368%	37,615	+53.846%
2024-06-14	2.6400	2.7200	2.5800	2.7200	+4.615%	16,592	+54.412%
2024-06-13	2.8900	2.8900	2.6000	2.6000	-1.141%	19,150	+61.538%
2024-06-12	2.7200	2.8400	2.6300	2.6300	-6.071%	4,154	+59.696%
2024-06-11	2.6400	2.8000	2.6300	2.8000	+6.061%	24,440	+50.000%
2024-06-10	2.6500	2.6500	2.6100	2.6400	-0.189%	42,147	+59.091%
2024-06-07	2.7700	2.7700	2.5600	2.6450	-1.306%	43,315	+58.790%
2024-06-06	2.5700	2.7500	2.5500	2.6800	+5.086%	46,961	+56.716%
2024-06-05	2.5600	2.6100	2.5500	2.5503	-5.369%	46,050	+64.687%
2024-06-04	2.6900	2.7400	2.6400	2.6950	-3.357%	47,673	+55.844%
2024-06-03	2.8000	2.8900	2.6600	2.7886	-2.154%	29,966	+50.613%
2024-05-31	2.7980	2.8500	2.6600	2.8500	+1.786%	14,268	+47.368%
2024-05-30	2.7600	2.8500	2.7000	2.8000	0.000%	61,100	+50.000%
2024-05-29	3.0000	3.0000	2.5000	2.8000	-6.667%	70,387	+50.000%
2024-05-24	3.0000	3.0000	2.9000	3.0000	0.000%	45,297	+40.000%
2024-05-23	3.0800	3.1100	3.0000	3.0000	-3.846%	26,321	+40.000%
2024-05-22	3.1800	3.1800	3.1050	3.1200	-7.418%	15,413	+34.615%
2024-05-21	3.2000	3.3700	3.2000	3.3700	+2.432%	55,669	+24.629%
2024-05-20	3.1500	3.2900	3.1000	3.2900	+5.449%	53,259	+27.660%
2024-05-17	3.0600	3.1200	3.0600	3.1200	-0.160%	54,917	+34.615%
2024-05-16	3.0000	3.1400	3.0000	3.1250	-0.478%	57,364	+34.400%
2024-05-15	3.1200	3.1700	3.0507	3.1400	+0.641%	31,741	+33.758%
2024-05-14	3.0500	3.1200	3.0150	3.1200	+2.295%	20,618	+34.615%
2024-05-13	3.0100	3.1100	3.0100	3.0500	+1.329%	19,950	+37.705%
2024-05-10	2.9800	3.0400	2.9750	3.0100	+3.793%	24,910	+39.535%
2024-05-09	3.0000	3.0000	2.9000	2.9000	-2.423%	28,193	+44.828%
2024-05-08	3.0000	3.0000	2.9500	2.9720	-0.933%	14,936	+41.319%
2024-05-07	3.0200	3.0400	3.0000	3.0000	+0.200%	35,252	+40.000%
2024-05-06	3.0300	3.0300	2.9100	2.9940	-1.025%	67,450	+40.281%
2024-05-03	3.0500	3.0500	3.0000	3.0250	-0.820%	58,584	+38.843%
2024-05-02	2.9700	3.0500	2.9700	3.0500	+2.178%	28,765	+37.705%
2024-05-01	2.9500	2.9900	2.8950	2.9850	+1.186%	40,121	+40.704%
2024-04-30	2.9500	2.9500	2.8750	2.9500	-1.007%	18,201	+42.373%
2024-04-29	2.8000	3.0300	2.8000	2.9800	+5.674%	99,505	+40.940%
2024-04-26	2.9000	2.9000	2.8000	2.8200	+2.174%	12,182	+48.936%
2024-04-25	2.7500	2.8400	2.7500	2.7600	-2.817%	14,900	+52.174%
2024-04-24	2.8200	2.8800	2.7600	2.8400	-3.729%	76,316	+47.887%
2024-04-23	2.9500	2.9800	2.8803	2.9500	0.000%	39,376	+42.373%
2024-04-22	2.8100	2.9900	2.8100	2.9500	+5.357%	119,955	+42.373%
2024-04-19	2.9500	2.9500	2.6600	2.8000	-3.114%	2,600	+50.000%
2024-04-18	2.8000	2.8900	2.8000	2.8900	+1.404%	45,422	+45.329%
2024-04-17	2.6900	2.8700	2.6900	2.8500	+5.948%	72,094	+47.368%
2024-04-16	2.6900	2.7100	2.6600	2.6900	-2.182%	56,514	+56.134%
2024-04-15	2.8400	2.8900	2.7000	2.7500	-1.079%	79,729	+52.727%
2024-04-12	2.7500	2.8500	2.7400	2.7800	+1.091%	48,340	+51.079%
2024-04-11	2.7600	2.7800	2.7000	2.7500	-1.786%	30,277	+52.727%
2024-04-10	2.8200	2.8300	2.7010	2.8000	+0.358%	43,730	+50.000%
2024-04-09	2.5800	2.8500	2.5800	2.7900	-0.357%	178,500	+50.538%
2024-04-08	2.8000	2.8300	2.7350	2.8000	+3.704%	79,930	+50.000%
2024-04-05	2.6600	2.7500	2.6400	2.7000	+1.504%	127,563	+55.556%
2024-04-04	2.7500	2.7500	2.6600	2.6600	-4.659%	230,154	+57.895%
2024-04-03	2.6200	2.7900	2.6200	2.7900	+6.084%	38,736	+50.538%
2024-04-02	2.6500	2.6790	2.5700	2.6300	+1.938%	33,155	+59.696%
2024-04-01	2.6900	2.6900	2.5600	2.5800	-2.642%	19,919	+62.791%
2024-03-28	2.5600	2.6800	2.5600	2.6500	+1.923%	11,022	+58.491%
2024-03-27	2.6100	2.6800	2.5500	2.6000	+0.775%	10,420	+61.538%
2024-03-26	2.5500	2.5900	2.5400	2.5800	-0.386%	27,526	+62.791%
2024-03-25	2.6900	2.6900	2.5500	2.5900	-1.521%	22,834	+62.162%
2024-03-22	2.7000	2.8400	2.6100	2.6300	-0.942%	49,228	+59.696%
2024-03-21	2.7000	2.7000	2.6400	2.6550	+5.357%	43,296	+58.192%
2024-03-20	2.3610	2.5200	2.3610	2.5200	+5.439%	6,429	+66.667%
2024-03-19	2.4550	2.4550	2.3900	2.3900	+0.420%	5,750	+75.732%
2024-03-18	2.5497	2.5600	2.3800	2.3800	-4.800%	18,350	+76.471%
2024-03-15	2.5000	2.5000	2.5000	2.5000	+1.215%	5,000	+68.000%
2024-03-14	2.4500	2.5500	2.3900	2.4700	+2.066%	61,126	+70.040%
2024-03-13	2.4200	2.4200	2.3850	2.4200	0.000%	33,404	+73.554%
2024-03-12	2.3609	2.4400	2.3609	2.4200	+2.110%	9,225	+73.554%

.dark-mode .XhYqrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhYqrf{ color: #333333; background-color: white; border: 2px solid #333333; }ADMLFADRIATIC METALS CHESS DEPstock OTC

ADMLF
ADRIATIC METALS CHESS DEP
stock OTC