Dark

AUCOY
POLYMETAL INTL PLC ADR
stock OTC

Inactive

Oct 17, 2023

1.90USD0.000%(0.00)1,000

Pre-market

0.00USD-100.000%(-1.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-17	1.9000	1.9000	1.9000	1.9000	0.000%	1,000	0.000%
2023-10-12	1.9000	1.9000	1.9000	1.9000	0.000%	2,100	0.000%
2023-10-11	1.7500	1.9000	1.7500	1.9000	-5.000%	2,599	0.000%
2023-10-10	1.8600	2.0000	1.8600	2.0000	0.000%	1,425	-5.000%
2023-09-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1,000	-5.000%
2023-09-19	2.2000	2.2000	2.2000	2.2000	+29.412%	123	-13.636%
2023-09-12	1.7000	1.7000	1.7000	1.7000	+21.429%	11,800	+11.765%
2023-09-07	1.4000	1.4000	1.4000	1.4000	-17.647%	4,756	+35.714%
2023-09-05	1.5900	1.7000	1.5900	1.7000	+30.769%	600	+11.765%
2023-08-28	1.3000	1.3000	1.3000	1.3000	+8.333%	100	+46.154%
2023-08-22	1.2000	1.2000	1.2000	1.2000	-7.692%	1,500	+58.333%
2023-08-17	1.3000	1.3000	1.3000	1.3000	-23.529%	121	+46.154%
2023-08-11	1.8000	1.8000	1.5000	1.7000	-5.556%	300	+11.765%
2023-08-10	1.8000	1.8000	1.8000	1.8000	0.000%	200	+5.556%
2023-08-04	1.8000	1.8000	1.8000	1.8000	+11.669%	100	+5.556%
2023-08-03	1.6119	1.6119	1.6119	1.6119	-10.450%	435	+17.873%
2023-08-02	1.8000	1.8000	1.8000	1.8000	+16.883%	35,500	+5.556%
2023-08-01	1.8000	1.8000	1.5100	1.5400	+2.667%	1,200	+23.377%
2023-07-31	1.5000	1.5000	1.5000	1.5000	0.000%	250	+26.667%
2023-07-28	1.5000	1.6000	1.5000	1.5000	+15.385%	23,931	+26.667%
2023-07-25	1.3000	1.3000	1.3000	1.3000	-7.143%	500	+46.154%
2023-07-24	1.2500	1.4000	1.1500	1.4000	-6.667%	9,343	+35.714%
2023-07-21	1.5000	1.5000	1.5000	1.5000	+25.000%	400	+26.667%
2023-07-17	1.2000	1.2000	1.2000	1.2000	+8.108%	176	+58.333%
2023-07-14	1.0000	1.1100	1.0000	1.1100	-7.500%	2,700	+71.171%
2023-07-13	1.1400	1.2000	1.1400	1.2000	+5.263%	3,856	+58.333%
2023-07-12	1.1100	1.1400	1.1100	1.1400	+2.703%	498	+66.667%
2023-07-11	1.1100	1.1100	1.1100	1.1100	0.000%	2,096	+71.171%
2023-07-10	1.1000	1.1100	1.1000	1.1100	+37.037%	2,555	+71.171%
2023-07-07	0.8100	0.8100	0.8100	0.8100	-30.769%	270	+134.568%
2023-07-06	1.1700	1.1700	1.1700	1.1700	+4.942%	3,445	+62.393%
2023-07-05	0.9090	1.5000	0.9090	1.1149	-20.364%	5,694	+70.419%
2023-07-03	1.3000	1.4000	1.3000	1.4000	-4.762%	750	+35.714%
2023-06-30	1.5500	1.5500	1.4700	1.4700	+1.379%	11,549	+29.252%
2023-06-29	1.4100	1.5800	1.4100	1.4500	0.000%	17,130	+31.034%
2023-06-28	1.4400	1.6400	1.4124	1.4500	-11.585%	17,546	+31.034%
2023-06-27	1.4400	1.7500	1.4400	1.6400	-4.651%	16,434	+15.854%
2023-06-26	1.9000	1.9000	1.6030	1.7200	-14.000%	14,966	+10.465%
2023-06-09	2.0000	2.0000	2.0000	2.0000	-33.333%	500	-5.000%
2023-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	200	-36.667%
2023-02-27	3.0000	3.0000	3.0000	3.0000	-25.000%	100	-36.667%
2023-01-18	4.0000	4.0000	4.0000	4.0000	+6.667%	100	-52.500%
2023-01-17	3.6800	3.7500	3.6800	3.7500	0.000%	2,960	-49.333%
2023-01-13	3.7500	3.7500	3.7500	3.7500	+6.232%	2,000	-49.333%
2023-01-11	3.5300	3.5300	3.5300	3.5300	+28.364%	102	-46.176%
2022-12-27	2.7500	2.7500	2.7500	2.7500	+37.500%	1,000	-30.909%
2022-12-22	2.0000	2.0000	2.0000	2.0000	-27.273%	200	-5.000%
2022-12-01	2.7500	2.7500	2.7500	2.7500	+36.139%	5,000	-30.909%
2022-11-23	1.7000	2.0200	1.7000	2.0200	+39.310%	11,445	-5.941%
2022-10-21	1.4500	1.4500	1.4500	1.4500	-27.861%	101	+31.034%
2022-09-23	2.0100	2.0100	2.0100	2.0100	-10.667%	480	-5.473%
2022-09-07	2.2500	2.2500	2.2500	2.2500	-36.441%	120	-15.556%
2022-08-17	3.5400	3.5400	3.5400	3.5400	+47.500%	450	-46.328%
2022-08-16	2.4000	2.4000	2.4000	2.4000	-33.333%	441	-20.833%
2022-08-12	3.6000	3.6000	3.5500	3.6000	+81.818%	238	-47.222%
2022-08-10	3.2500	3.2500	1.9800	1.9800	-5.714%	972	-4.040%
2022-08-04	2.1000	2.1000	2.1000	2.1000	-6.667%	784	-9.524%
2022-08-02	2.2500	2.2500	2.2500	2.2500	+0.446%	656	-15.556%
2022-07-25	2.2400	2.2400	2.2400	2.2400	-2.609%	2,937	-15.179%
2022-07-21	2.3000	2.3000	2.3000	2.3000	-11.877%	299	-17.391%
2022-07-19	2.5900	2.6100	2.5900	2.6100	+0.385%	2,409	-27.203%
2022-07-15	2.6000	2.6000	2.6000	2.6000	-5.455%	699	-26.923%
2022-07-11	2.7500	2.7500	2.7500	2.7500	+5.769%	2,000	-30.909%
2022-07-08	2.6000	2.6000	2.6000	2.6000	0.000%	500	-26.923%
2022-07-05	2.6000	2.6000	2.6000	2.6000	+4.000%	495	-26.923%
2022-06-29	2.5200	2.5200	2.4700	2.5000	-0.794%	2,850	-24.000%
2022-06-28	2.5200	2.5200	2.5200	2.5200	-10.000%	1,007	-24.603%
2022-06-23	2.8000	2.8000	2.8000	2.8000	+4.089%	100	-32.143%
2022-06-17	2.6900	2.6900	2.6900	2.6900	-3.237%	1,000	-29.368%
2022-06-16	2.4900	2.7800	2.2500	2.7800	-0.714%	1,701	-31.655%
2022-06-15	2.8000	2.8100	2.8000	2.8000	-4.110%	4,791	-32.143%
2022-06-14	2.7100	2.9800	2.7100	2.9200	+0.690%	28,346	-34.932%
2022-06-13	3.0800	3.1800	2.8400	2.9000	-8.228%	24,455	-34.483%
2022-06-10	3.0100	3.2200	3.0001	3.1600	+4.983%	21,722	-39.873%
2022-06-09	3.1200	3.1850	3.0000	3.0100	-3.526%	37,579	-36.877%
2022-06-08	3.7500	3.7500	3.1100	3.1200	-13.812%	23,586	-39.103%
2022-06-07	3.0500	3.6200	3.0500	3.6200	+11.385%	6,925	-47.514%
2022-06-06	3.2500	3.2500	3.0800	3.2500	+3.834%	24,246	-41.538%
2022-06-03	3.3500	3.3500	3.1000	3.1300	-0.635%	10,202	-39.297%
2022-06-02	3.5500	3.5500	3.1500	3.1500	+0.962%	15,486	-39.683%
2022-06-01	3.2200	3.2200	3.1200	3.1200	0.000%	28,324	-39.103%
2022-05-31	3.2000	3.2000	3.1000	3.1200	-2.652%	21,958	-39.103%
2022-05-27	3.1400	3.2050	3.0150	3.2050	+0.470%	14,217	-40.718%
2022-05-26	3.2000	3.2000	2.6900	3.1900	-0.468%	158,228	-40.439%
2022-05-25	3.5000	3.5000	3.0900	3.2050	-6.012%	54,716	-40.718%
2022-05-24	3.3100	3.5700	3.3100	3.4100	-4.213%	39,027	-44.282%
2022-05-23	3.5000	3.5800	3.2700	3.5600	+5.325%	23,193	-46.629%
2022-05-20	3.5000	3.5000	3.0700	3.3800	-2.312%	20,295	-43.787%
2022-05-19	3.3800	3.5300	3.3500	3.4600	+3.284%	19,969	-45.087%
2022-05-18	3.4250	3.4400	3.2500	3.3500	-2.899%	6,203	-43.284%
2022-05-17	3.4500	3.5000	3.4500	3.4500	+3.604%	15,515	-44.928%
2022-05-16	3.0100	3.3300	3.0100	3.3300	+7.074%	2,272	-42.943%
2022-05-13	3.1500	3.1600	3.1100	3.1100	-0.161%	5,748	-38.907%
2022-05-12	3.3501	3.4000	3.0700	3.1150	-7.704%	18,388	-39.005%
2022-05-11	3.2250	3.4400	3.1000	3.3750	+4.167%	37,080	-43.704%
2022-05-10	3.2000	3.4200	3.1750	3.2400	+0.935%	13,355	-41.358%
2022-05-09	3.1500	3.3700	3.1500	3.2100	-4.748%	11,381	-40.810%
2022-05-06	3.4100	3.4500	3.1200	3.3700	-2.177%	95,729	-43.620%
2022-05-05	3.5000	3.5000	3.2500	3.4450	-2.546%	17,657	-44.848%
2022-05-04	3.4600	3.5699	3.4100	3.5350	+2.315%	21,037	-46.252%
2022-05-03	3.5500	3.5500	3.4500	3.4550	+2.219%	93,299	-45.007%
2022-05-02	3.4900	3.5500	3.3000	3.3800	-4.789%	46,726	-43.787%
2022-04-29	3.6000	3.6000	3.3750	3.5500	+1.429%	20,365	-46.479%
2022-04-28	3.6599	3.6650	3.3300	3.5000	-4.891%	21,597	-45.714%
2022-04-27	3.5500	3.7100	3.3200	3.6800	-3.158%	66,582	-48.370%
2022-04-26	3.5101	3.8800	3.5000	3.8000	+2.703%	64,988	-50.000%
2022-04-25	3.7000	3.9899	3.5300	3.7000	-2.632%	20,518	-48.649%
2022-04-22	3.8500	3.9000	3.6700	3.8000	-1.299%	27,518	-50.000%
2022-04-21	3.4700	3.8850	3.4700	3.8500	+10.791%	14,603	-50.649%
2022-04-20	3.4900	3.5300	3.3000	3.4750	+0.144%	31,517	-45.324%
2022-04-19	3.6001	3.7000	3.1100	3.4700	-10.452%	129,304	-45.245%
2022-04-18	4.0500	4.0700	3.4000	3.8750	+1.440%	14,095	-50.968%
2022-04-14	3.5801	3.8200	3.5801	3.8200	-0.131%	19,202	-50.262%
2022-04-13	3.9499	3.9900	3.4200	3.8250	-4.255%	167,693	-50.327%
2022-04-12	3.9000	4.1000	3.7800	3.9950	+2.436%	132,507	-52.441%
2022-04-11	4.0450	4.0500	3.8100	3.9000	-3.822%	50,066	-51.282%
2022-04-08	4.2000	4.2000	3.9650	4.0550	-2.641%	100,410	-53.144%
2022-04-07	3.8501	4.2400	3.7500	4.1650	+2.840%	178,056	-54.382%
2022-04-06	4.7300	4.7300	3.8600	4.0500	-8.989%	346,687	-53.086%
2022-04-05	4.8900	4.8900	4.4500	4.4500	-8.905%	81,243	-57.303%
2022-04-04	4.8400	5.1500	4.6500	4.8850	+1.771%	198,654	-61.105%
2022-04-01	4.0600	4.8400	4.0500	4.8000	+18.812%	331,701	-60.417%
2022-03-31	4.2000	4.5250	3.9100	4.0400	-1.703%	277,174	-52.970%
2022-03-30	4.8000	4.9100	4.1100	4.1100	-9.868%	331,907	-53.771%
2022-03-29	6.0000	6.0000	4.3600	4.5600	+15.440%	285,917	-58.333%
2022-03-28	3.1400	4.1700	3.1300	3.9501	+51.927%	351,049	-51.900%
2022-03-25	2.5301	2.7700	2.4600	2.6000	-0.952%	162,273	-26.923%
2022-03-24	2.4900	2.7500	2.3700	2.6250	+19.318%	277,391	-27.619%
2022-03-23	2.1900	2.2500	1.9500	2.2000	+12.245%	1,431,443	-13.636%
2022-03-22	2.3800	2.4200	1.9500	1.9600	-7.109%	836,989	-3.061%
2022-03-21	2.5000	2.5000	2.0000	2.1100	+2.927%	287,105	-9.953%
2022-03-18	2.6499	2.6500	2.0000	2.0500	-22.642%	263,639	-7.317%
2022-03-17	2.7000	2.7000	2.1100	2.6500	-3.640%	155,800	-28.302%
2022-03-16	2.1700	3.1800	2.1700	2.7501	-8.327%	165,419	-30.912%
2022-03-15	3.5000	3.5000	2.9000	2.9999	-10.451%	34,598	-36.665%
2022-03-14	2.8700	3.9900	2.5700	3.3500	+16.729%	159,357	-43.284%
2022-03-11	2.2500	2.9800	2.2500	2.8699	+10.381%	49,060	-33.796%
2022-03-10	2.5101	2.9800	2.0200	2.6000	-7.473%	199,950	-26.923%
2022-03-09	3.9800	4.0600	1.9800	2.8100	-29.397%	324,568	-32.384%
2022-03-08	3.8300	4.0000	3.3500	3.9800	-4.096%	55,518	-52.261%
2022-03-07	4.5899	4.9900	3.1500	4.1500	-27.065%	263,346	-54.217%
2022-03-04	3.0000	5.6900	3.0000	5.6900	+106.909%	264,508	-66.608%
2022-03-03	4.0000	4.0000	2.1500	2.7500	-40.731%	392,262	-30.909%
2022-03-02	5.1799	5.1799	3.9800	4.6399	+3.109%	306,682	-59.051%
2022-03-01	4.2400	5.5200	4.0000	4.5000	-19.210%	725,933	-57.778%
2022-02-28	5.7100	6.8100	4.6500	5.5700	-50.581%	852,193	-65.889%
2022-02-25	10.1100	11.3100	9.8440	11.2710	+9.961%	109,891	-83.143%
2022-02-24	9.5000	10.8800	7.1700	10.2500	-31.894%	157,983	-81.463%
2022-02-23	14.7300	15.6600	14.7100	15.0500	-0.100%	23,547	-87.375%
2022-02-22	14.7220	15.2700	14.5900	15.0650	-6.079%	39,966	-87.388%
2022-02-18	16.1020	16.5500	15.8400	16.0400	-1.956%	31,659	-88.155%
2022-02-17	16.6400	16.6400	16.1920	16.3600	-0.365%	21,207	-88.386%
2022-02-16	15.9600	16.4200	15.9275	16.4200	+4.320%	15,589	-88.429%
2022-02-15	15.5500	15.9000	15.3500	15.7400	+1.079%	42,742	-87.929%
2022-02-14	15.2900	15.7400	15.2000	15.5720	+0.270%	16,569	-87.799%
2022-02-11	15.4200	15.5300	15.1400	15.5300	+0.226%	24,258	-87.766%
2022-02-10	15.3450	15.6550	15.3450	15.4950	+3.438%	1,479	-87.738%
2022-02-09	14.9400	15.1800	14.7300	14.9800	+0.268%	41,025	-87.316%
2022-02-08	14.5750	14.9400	14.5750	14.9400	+3.880%	7,226	-87.282%
2022-02-07	14.3400	14.4500	14.2500	14.3820	+0.084%	33,669	-86.789%
2022-02-04	14.2500	14.3700	14.2500	14.3700	-0.132%	5,698	-86.778%
2022-02-03	14.4900	14.4900	14.3200	14.3890	-2.259%	15,192	-86.795%
2022-02-02	14.6400	14.7955	14.6300	14.7215	+0.901%	16,558	-87.094%
2022-02-01	14.8395	14.9320	14.5300	14.5900	+1.319%	14,265	-86.977%
2022-01-31	14.4895	14.5000	14.1550	14.4000	-0.277%	10,289	-86.806%
2022-01-28	14.4000	14.4400	14.1525	14.4400	-2.826%	14,490	-86.842%
2022-01-27	15.1500	15.1500	14.6400	14.8600	-4.437%	18,766	-87.214%
2022-01-26	16.0000	16.0000	15.5500	15.5500	-3.055%	16,073	-87.781%
2022-01-25	15.8499	16.0400	15.8200	16.0400	+1.295%	23,545	-88.155%
2022-01-24	16.2200	16.2300	15.2750	15.8350	-5.772%	32,027	-88.001%
2022-01-21	16.9490	16.9700	16.7300	16.8050	-1.668%	4,627	-88.694%
2022-01-20	17.4000	17.4000	16.9050	17.0900	+1.969%	8,839	-88.882%
2022-01-19	16.3600	16.7600	16.3600	16.7600	+7.781%	23,929	-88.663%
2022-01-18	15.2700	15.7800	15.2699	15.5500	-3.416%	18,287	-87.781%
2022-01-14	16.2200	16.2800	16.0750	16.1000	-2.601%	3,477	-88.199%
2022-01-13	16.6800	16.6800	16.5250	16.5300	-1.431%	6,315	-88.506%
2022-01-12	16.8600	16.8600	16.7200	16.7700	+0.179%	2,635	-88.670%
2022-01-11	16.4300	16.7400	16.4300	16.7400	+2.605%	3,489	-88.650%
2022-01-10	16.2650	16.3150	16.1800	16.3150	+0.031%	17,260	-88.354%
2022-01-07	16.2400	16.4300	16.2000	16.3100	-0.245%	15,066	-88.351%
2022-01-06	16.5900	16.5900	16.2800	16.3500	-2.096%	14,035	-88.379%
2022-01-05	17.3100	17.3200	16.6600	16.7000	-3.076%	9,681	-88.623%
2022-01-04	17.5300	17.5300	17.1800	17.2300	-3.148%	4,196	-88.973%
2022-01-03	17.8000	18.4700	17.6000	17.7900	-0.615%	3,952	-89.320%
2021-12-31	18.0050	18.2400	17.9000	17.9000	0.000%	512	-89.385%

.dark-mode .Gf5Rd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf5Rd0{ color: #333333; background-color: white; border: 2px solid #333333; }AUCOYPOLYMETAL INTL PLC ADRstock OTC

AUCOY
POLYMETAL INTL PLC ADR
stock OTC