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 (%)
May 28, 2021 0.0145 0.0160 0.0136 0.0160 174,300 +0.00(+15.94%)
May 27, 2021 0.0145 0.0145 0.0138 0.0138 26,756 -0.00(-8.00%)
May 26, 2021 0.0155 0.0155 0.0145 0.0150 470,200 -0.00(-3.23%)
May 25, 2021 0.0155 0.0155 0.0155 0.0155 3,800 -0.00(-3.73%)
May 24, 2021 0.0158 0.0161 0.0158 0.0161 190,746 +0.00(+1.90%)
May 21, 2021 0.0159 0.0159 0.0157 0.0158 25,000 -0.00(-1.25%)
May 20, 2021 0.0160 0.0160 0.0160 0.0160 237,350 +0.00(+0.00%)
May 19, 2021 0.0160 0.0160 0.0160 0.0160 135,006 +0.00(+0.00%)
May 18, 2021 0.0180 0.0181 0.0160 0.0160 185,000 -0.00(-11.11%)
May 17, 2021 0.0180 0.0180 0.0163 0.0180 273,854 +0.00(+0.00%)
May 14, 2021 0.0200 0.0200 0.0132 0.0180 551,400 -0.00(-7.69%)
May 13, 2021 0.0213 0.0213 0.0195 0.0195 375,584 -0.00(-14.85%)
May 12, 2021 0.0237 0.0237 0.0202 0.0229 311,667 -0.00(-1.72%)
May 11, 2021 0.0228 0.0279 0.0215 0.0233 1,070,708 +0.00(+1.75%)
May 10, 2021 0.0166 0.0300 0.0166 0.0229 1,392,108 +0.00(+15.66%)
May 07, 2021 0.0190 0.0380 0.0165 0.0198 4,759,844 +0.00(+1.54%)
May 06, 2021 0.0195 0.0200 0.0160 0.0195 313,213 -0.00(-2.50%)
May 05, 2021 0.0163 0.0200 0.0156 0.0200 613,972 +0.00(+20.48%)
May 04, 2021 0.0163 0.0166 0.0157 0.0166 798,600 +0.00(+0.61%)
May 03, 2021 0.0197 0.0197 0.0112 0.0165 1,040,191 +0.00(+5.77%)
Apr 30, 2021 0.0182 0.0182 0.0156 0.0156 137,900 -0.00(-1.89%)
Apr 29, 2021 0.0158 0.0160 0.0156 0.0159 245,065 -0.00(-0.62%)
Apr 28, 2021 0.0160 0.0160 0.0155 0.0160 480,145 +0.00(+0.00%)
Apr 27, 2021 0.0160 0.0160 0.0158 0.0160 482,100 +0.00(+3.23%)
Apr 26, 2021 0.0160 0.0160 0.0155 0.0155 494,600 -0.00(-0.64%)
Apr 23, 2021 0.0160 0.0160 0.0156 0.0156 265,000 -0.00(-2.50%)
Apr 22, 2021 0.0167 0.0167 0.0158 0.0160 197,000 -0.00(-11.11%)
Apr 21, 2021 0.0141 0.0180 0.0112 0.0180 187,500 -0.00(-1.10%)
Apr 20, 2021 0.0197 0.0197 0.0145 0.0182 191,500 +0.00(+7.06%)
Apr 19, 2021 0.0200 0.0208 0.0170 0.0170 160,471 -0.00(-12.82%)
Apr 16, 2021 0.0160 0.0197 0.0146 0.0195 655,900 +0.00(+17.47%)
Apr 15, 2021 0.0180 0.0181 0.0166 0.0166 96,009 -0.00(-11.70%)
Apr 14, 2021 0.0187 0.0200 0.0180 0.0188 65,700 -0.00(-10.05%)
Apr 13, 2021 0.0198 0.0209 0.0160 0.0209 171,575 +0.00(+1.95%)
Apr 12, 2021 0.0207 0.0207 0.0185 0.0205 185,738 -0.00(-2.38%)
Apr 09, 2021 0.0185 0.0210 0.0185 0.0210 185,000 +0.00(+6.06%)
Apr 08, 2021 0.0177 0.0200 0.0177 0.0198 134,369 +0.00(+12.50%)
Apr 07, 2021 0.0187 0.0199 0.0176 0.0176 130,582 -0.00(-11.56%)
Apr 06, 2021 0.0205 0.0205 0.0175 0.0199 81,900 +0.00(+0.00%)
Apr 05, 2021 0.0175 0.0220 0.0175 0.0199 948,925 +0.00(+19.88%)
Apr 01, 2021 0.0173 0.0180 0.0166 0.0166 55,000 -0.00(-7.26%)
Mar 31, 2021 0.0170 0.0180 0.0162 0.0179 133,700 +0.00(+5.29%)
Mar 30, 2021 0.0170 0.0180 0.0150 0.0170 295,305 -0.00(-3.41%)
Mar 29, 2021 0.0177 0.0177 0.0144 0.0176 271,590 +0.00(+0.00%)
Mar 26, 2021 0.0152 0.0177 0.0142 0.0176 1,306,200 +0.00(+6.02%)
Mar 25, 2021 0.0185 0.0185 0.0161 0.0166 487,032 -0.00(-10.27%)
Mar 24, 2021 0.0178 0.0200 0.0178 0.0185 265,753 +0.00(+2.78%)
Mar 23, 2021 0.0210 0.0224 0.0180 0.0180 974,055 +0.00(+1.69%)
Mar 22, 2021 0.0193 0.0199 0.0177 0.0177 445,888 +0.00(+0.00%)
Mar 19, 2021 0.0180 0.0210 0.0177 0.0177 1,361,400 -0.00(-11.50%)
Mar 18, 2021 0.0181 0.0219 0.0181 0.0200 315,525 +0.00(+8.11%)
Mar 17, 2021 0.0177 0.0200 0.0165 0.0185 635,462 -0.00(-7.04%)
Mar 16, 2021 0.0220 0.0229 0.0171 0.0199 1,233,372 -0.00(-17.08%)
Mar 15, 2021 0.0240 0.0250 0.0195 0.0240 1,259,271 +0.00(+14.29%)
Mar 12, 2021 0.0220 0.0265 0.0210 0.0210 1,294,000 -0.00(-4.55%)
Mar 11, 2021 0.0220 0.0263 0.0210 0.0220 746,713 -0.00(-2.22%)
Mar 10, 2021 0.0250 0.0250 0.0220 0.0225 680,722 -0.00(-13.13%)
Mar 09, 2021 0.0220 0.0299 0.0220 0.0259 2,485,929 -0.00(-4.07%)
Mar 08, 2021 0.0180 0.0300 0.0157 0.0270 4,444,163 +0.00(+12.50%)
Mar 05, 2021 0.0199 0.0240 0.0170 0.0240 1,055,500 +0.00(+25.65%)
Mar 04, 2021 0.0212 0.0265 0.0151 0.0191 2,311,956 -0.00(-13.18%)
Mar 03, 2021 0.0215 0.0270 0.0215 0.0220 1,799,392 +0.00(+4.27%)
Mar 02, 2021 0.0220 0.0300 0.0150 0.0211 4,304,087 +0.00(+11.05%)
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.