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 (%)
Jul 30, 2021 0.0180 0.0180 0.0150 0.0150 21,705 -0.01(-25.00%)
Jul 29, 2021 0.0185 0.0200 0.0185 0.0200 87,150 +0.00(+11.11%)
Jul 28, 2021 0.0175 0.0180 0.0175 0.0180 62,100 +0.00(+34.33%)
Jul 27, 2021 0.0134 0.0134 0.0134 0.0134 5,000 -0.00(-11.26%)
Jul 26, 2021 0.0151 0.0151 0.0151 0.0151 2,500 +0.00(+0.00%)
Jul 23, 2021 0.0141 0.0151 0.0117 0.0151 70,849 -0.00(-20.53%)
Jul 22, 2021 0.0190 0.0190 0.0190 0.0190 21,900 +0.00(+23.38%)
Jul 21, 2021 0.0154 0.0154 0.0154 0.0154 10,500 -0.00(-18.95%)
Jul 20, 2021 0.0180 0.0220 0.0180 0.0190 88,000 +0.00(+1.06%)
Jul 19, 2021 0.0180 0.0220 0.0180 0.0188 142,260 -0.00(-14.55%)
Jul 16, 2021 0.0220 0.0220 0.0180 0.0220 49,800 +0.00(+0.00%)
Jul 15, 2021 0.0166 0.0220 0.0166 0.0220 122,072 +0.00(+22.22%)
Jul 14, 2021 0.0181 0.0181 0.0180 0.0180 91,393 -0.00(-5.26%)
Jul 13, 2021 0.0200 0.0220 0.0190 0.0190 132,247 -0.00(-5.00%)
Jul 12, 2021 0.0180 0.0220 0.0180 0.0200 239,766 +0.00(+0.00%)
Jul 09, 2021 0.0150 0.0220 0.0150 0.0200 454,399 +0.00(+10.50%)
Jul 08, 2021 0.0160 0.0190 0.0140 0.0181 629,788 -0.00(-1.09%)
Jul 07, 2021 0.0093 0.0197 0.0093 0.0183 898,826 +0.00(+22.00%)
Jul 06, 2021 0.0115 0.0150 0.0115 0.0150 204,333 +0.00(+27.12%)
Jul 02, 2021 0.0088 0.0118 0.0088 0.0118 5,000 +0.00(+7.27%)
Jul 01, 2021 0.0110 0.0124 0.0075 0.0110 530,551 -0.00(-6.78%)
Jun 30, 2021 0.0112 0.0124 0.0110 0.0118 231,914 -0.00(-6.35%)
Jun 29, 2021 0.0132 0.0132 0.0110 0.0126 164,350 -0.00(-9.35%)
Jun 28, 2021 0.0159 0.0159 0.0102 0.0139 404,233 +0.00(+1.46%)
Jun 25, 2021 0.0140 0.0159 0.0075 0.0137 387,199 -0.00(-2.84%)
Jun 24, 2021 0.0141 0.0141 0.0141 0.0141 58,170 +0.00(+17.50%)
Jun 23, 2021 0.0115 0.0131 0.0106 0.0120 322,017 +0.00(+4.35%)
Jun 22, 2021 0.0112 0.0115 0.0101 0.0115 65,719 +0.00(+2.68%)
Jun 21, 2021 0.0112 0.0112 0.0112 0.0112 20,013 +0.00(+0.00%)
Jun 18, 2021 0.0112 0.0112 0.0112 0.0112 54,841 -0.00(-2.61%)
Jun 17, 2021 0.0115 0.0115 0.0115 0.0115 10,000 +0.00(+0.00%)
Jun 16, 2021 0.0124 0.0124 0.0115 0.0115 85,918 -0.00(-15.44%)
Jun 15, 2021 0.0118 0.0137 0.0112 0.0136 50,298 +0.00(+22.52%)
Jun 14, 2021 0.0139 0.0139 0.0111 0.0111 318,500 -0.00(-17.78%)
Jun 10, 2021 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Jun 09, 2021 0.0130 0.0136 0.0130 0.0130 416,219 -0.00(-4.41%)
Jun 08, 2021 0.0136 0.0136 0.0136 0.0136 2,700 +0.00(+0.00%)
Jun 07, 2021 0.0154 0.0154 0.0122 0.0136 72,700 -0.00(-12.82%)
Jun 04, 2021 0.0156 0.0156 0.0156 0.0156 25,064 +0.00(+0.00%)
Jun 03, 2021 0.0159 0.0163 0.0130 0.0156 258,800 +0.00(+11.43%)
Jun 02, 2021 0.0143 0.0166 0.0131 0.0140 48,091 -0.00(-12.50%)
Jun 01, 2021 0.0159 0.0160 0.0159 0.0160 1,062 +0.00(+0.00%)
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%)
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.