Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Adino Energy Corp (OP: ADNY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 0.0309 0.0330 0.0205 0.0234 6,952,300 -0.01(-18.75%)
Feb 25, 2021 0.0195 0.0345 0.0161 0.0288 15,659,009 +0.01(+49.22%)
Feb 24, 2021 0.0385 0.0400 0.0151 0.0193 28,916,288 -0.02(-49.48%)
Feb 23, 2021 0.0089 0.0795 0.0086 0.0382 77,039,584 +0.03(+339.08%)
Feb 22, 2021 0.0050 0.0088 0.0050 0.0087 6,981,428 +0.00(+102.33%)
Feb 19, 2021 0.0052 0.0052 0.0038 0.0043 1,041,300 -0.00(-20.37%)
Feb 18, 2021 0.0055 0.0055 0.0045 0.0054 834,600 +0.00(+0.00%)
Feb 17, 2021 0.0054 0.0055 0.0050 0.0054 605,303 -0.00(-1.82%)
Feb 16, 2021 0.0059 0.0061 0.0055 0.0055 171,000 -0.00(-8.33%)
Feb 12, 2021 0.0060 0.0060 0.0042 0.0060 1,956,500 +0.00(+9.09%)
Feb 11, 2021 0.0050 0.0055 0.0050 0.0055 1,048,887 +0.00(+14.58%)
Feb 10, 2021 0.0052 0.0054 0.0041 0.0048 686,100 -0.00(-7.69%)
Feb 09, 2021 0.0046 0.0054 0.0041 0.0052 1,479,029 -0.00(-3.70%)
Feb 08, 2021 0.0050 0.0055 0.0050 0.0054 395,172 +0.00(+20.00%)
Feb 05, 2021 0.0051 0.0051 0.0045 0.0045 717,900 -0.00(-2.17%)
Feb 04, 2021 0.0050 0.0058 0.0046 0.0046 310,700 -0.00(-6.12%)
Feb 03, 2021 0.0033 0.0050 0.0033 0.0049 733,899 +0.00(+22.50%)
Feb 02, 2021 0.0033 0.0040 0.0033 0.0040 552,896 +0.00(+0.00%)
Feb 01, 2021 0.0029 0.0040 0.0027 0.0040 1,468,522 +0.00(+21.21%)
Jan 29, 2021 0.0027 0.0040 0.0027 0.0033 61,000 -0.00(-17.50%)
Jan 28, 2021 0.0033 0.0040 0.0033 0.0040 260,000 +0.00(+17.65%)
Jan 27, 2021 0.0038 0.0038 0.0034 0.0034 74,500 -0.00(-15.00%)
Jan 26, 2021 0.0035 0.0040 0.0029 0.0040 332,000 +0.00(+25.00%)
Jan 25, 2021 0.0035 0.0040 0.0032 0.0032 510,100 -0.00(-20.00%)
Jan 22, 2021 0.0032 0.0040 0.0032 0.0040 471,000 +0.00(+25.00%)
Jan 21, 2021 0.0038 0.0038 0.0031 0.0032 1,078,571 -0.00(-31.91%)
Jan 20, 2021 0.0050 0.0050 0.0018 0.0047 1,293,661 +0.00(+2.17%)
Jan 19, 2021 0.0033 0.0051 0.0023 0.0046 3,996,403 +0.00(+100.00%)
Jan 15, 2021 0.0032 0.0032 0.0023 0.0023 45,800 -0.00(-32.35%)
Jan 14, 2021 0.0028 0.0034 0.0028 0.0034 650,000 +0.00(+78.95%)
Jan 13, 2021 0.0020 0.0020 0.0019 0.0019 251,000 +0.00(+0.00%)
Jan 12, 2021 0.0018 0.0030 0.0016 0.0019 1,531,416 -0.00(-34.48%)
Jan 11, 2021 0.0027 0.0029 0.0025 0.0029 575,062 +0.00(+45.00%)
Jan 08, 2021 0.0020 0.0020 0.0020 0.0020 249,800 -0.00(-25.93%)
Jan 07, 2021 0.0024 0.0027 0.0020 0.0027 21,218 +0.00(+0.00%)
Jan 06, 2021 0.0022 0.0027 0.0022 0.0027 404,000 +0.00(+22.73%)
Jan 05, 2021 0.0022 0.0022 0.0022 0.0022 4,400 -0.00(-8.33%)
Jan 04, 2021 0.0029 0.0029 0.0024 0.0024 341,200 -0.00(-17.24%)
Dec 31, 2020 0.0029 0.0029 0.0029 410,000 +0.00(+20.83%)
Dec 30, 2020 0.0024 0.0024 0.0020 0.0024 410,000 +0.00(+0.00%)
Dec 29, 2020 0.0024 0.0027 0.0020 0.0024 1,206,613 +0.00(+20.00%)
Dec 28, 2020 0.0026 0.0026 0.0020 0.0020 531,000 -0.00(-23.08%)
Dec 24, 2020 0.0020 0.0035 0.0020 0.0026 1,211,900 +0.00(+44.44%)
Dec 23, 2020 0.0024 0.0024 0.0018 0.0018 1,341,500 -0.00(-25.00%)
Dec 22, 2020 0.0019 0.0024 0.0019 0.0024 1,608,500 +0.00(+50.00%)
Dec 21, 2020 0.0016 0.0020 0.0016 0.0016 260,005 -0.00(-36.00%)
Dec 18, 2020 0.0024 0.0030 0.0024 0.0025 648,500 +0.00(+25.00%)
Dec 17, 2020 0.0020 0.0020 0.0017 0.0020 768,316 +0.00(+42.86%)
Dec 16, 2020 0.0016 0.0016 0.0013 0.0014 1,053,000 -0.00(-26.32%)
Dec 15, 2020 0.0013 0.0020 0.0013 0.0019 419,122 +0.00(+11.76%)
Dec 14, 2020 0.0017 0.0017 0.0017 0.0017 14,444 +0.00(+13.33%)
Dec 10, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 09, 2020 0.0016 0.0016 0.0012 0.0015 503,611 +0.00(+15.38%)
Dec 07, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Dec 04, 2020 0.0011 0.0015 0.0011 0.0013 713,000 -0.00(-18.75%)
Dec 03, 2020 0.0014 0.0019 0.0012 0.0016 412,928 -0.00(-15.79%)
Dec 02, 2020 0.0018 0.0019 0.0018 0.0019 1,677,187 +0.00(+5.56%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.