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 (%)
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%)
Mar 01, 2021 0.0234 0.0320 0.0182 0.0190 4,635,235 -0.00(-18.80%)
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%)
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.