Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0153 +0.0015 (+10.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 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 (%)
Jan 20, 2022 0.0436 0 -0.00(-0.68%)
Jan 18, 2022 0.0439 0 +0.00(+7.60%)
Jan 14, 2022 0.0408 0 +0.00(+4.62%)
Jan 13, 2022 0.0381 0.0390 0.0360 0.0390 31,500 +0.00(+11.43%)
Jan 11, 2022 0.0350 0 -0.00(-5.41%)
Jan 10, 2022 0.0360 0.0370 0.0360 0.0370 30,103 +0.00(+0.00%)
Jan 07, 2022 0.0380 0.0380 0.0370 0.0370 29,990 +0.00(+5.71%)
Jan 05, 2022 0.0350 0.0350 0.0350 0 -0.00(-8.62%)
Jan 04, 2022 0.0400 0.0400 0.0383 0.0383 165,000 +0.00(+6.39%)
Dec 31, 2021 0.0360 0.0360 0.0360 0 -0.01(-13.67%)
Dec 30, 2021 0.0362 0.0417 0.0362 0.0417 14,500 +0.01(+17.46%)
Dec 28, 2021 0.0355 0.0355 0.0355 0 -0.01(-19.50%)
Dec 27, 2021 0.0475 0.0475 0.0441 0.0441 15,000 +0.00(+0.00%)
Dec 23, 2021 0.0380 0.0441 0.0380 0.0441 113,970 +0.01(+13.08%)
Dec 22, 2021 0.0388 0.0390 0.0388 0.0390 31,990 +0.00(+2.09%)
Dec 21, 2021 0.0377 0.0382 0.0377 0.0382 10,020 -0.00(-4.50%)
Dec 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Dec 16, 2021 0.0410 0.0410 0.0410 0.0410 42,000 +0.00(+6.22%)
Dec 15, 2021 0.0386 0.0386 0.0386 0.0386 6,000 +0.00(+2.66%)
Dec 14, 2021 0.0390 0.0390 0.0376 0.0376 280,925 -0.00(-6.00%)
Dec 09, 2021 0.0400 0.0400 0.0400 25 -0.00(-3.85%)
Dec 06, 2021 0.0416 0.0416 0.0416 0 +0.00(+0.24%)
Dec 03, 2021 0.0390 0.0415 0.0390 0.0415 126,500 +0.00(+3.75%)
Dec 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+1.27%)
Nov 30, 2021 0.0410 0.0443 0.0395 0.0395 16,546 -0.00(-10.84%)
Nov 29, 2021 0.0432 0.0443 0.0432 0.0443 65,015 -0.00(-0.45%)
Nov 24, 2021 0.0445 0.0445 0.0445 0 +0.00(+5.70%)
Nov 22, 2021 0.0421 0.0421 0.0421 0 +0.00(+9.07%)
Nov 17, 2021 0.0386 0.0386 0.0386 0 -0.00(-0.52%)
Nov 16, 2021 0.0388 0.0388 0.0388 0.0388 104 -0.00(-1.02%)
Nov 15, 2021 0.0400 0.0400 0.0392 0.0392 62,000 -0.00(-0.76%)
Nov 12, 2021 0.0425 0.0426 0.0390 0.0395 219,990 +0.00(+2.86%)
Nov 11, 2021 0.0460 0.0460 0.0384 0.0384 129,900 -0.01(-12.33%)
Nov 10, 2021 0.0438 0.0438 0.0438 2,218 -0.00(-7.20%)
Nov 09, 2021 0.0460 0.0491 0.0460 0.0472 29,600 +0.01(+24.21%)
Nov 05, 2021 0.0380 0.0380 0.0380 78 -0.00(-5.00%)
Nov 04, 2021 0.0400 0.0400 0.0400 0.0400 9,990 +0.00(+12.04%)
Oct 28, 2021 0.0357 0.0357 0.0357 0 -0.01(-12.50%)
Oct 26, 2021 0.0408 0.0408 0.0408 0 -0.00(-0.24%)
Oct 25, 2021 0.0378 0.0410 0.0377 0.0409 49,290 +0.00(+8.49%)
Oct 21, 2021 0.0377 0.0377 0.0377 1 -0.00(-0.53%)
Oct 20, 2021 0.0362 0.0379 0.0362 0.0379 171,650 -0.00(-6.42%)
Oct 19, 2021 0.0405 0.0405 0.0405 0.0405 8,000 +0.00(+1.25%)
Oct 18, 2021 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 14, 2021 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Oct 12, 2021 0.0410 0.0410 0.0410 33 -0.00(-4.65%)
Oct 08, 2021 0.0430 0.0430 0.0430 0 +0.00(+10.82%)
Sep 29, 2021 0.0388 0.0388 0.0388 0 -0.01(-12.02%)
Sep 28, 2021 0.0441 0.0441 0.0441 0.0441 4,800 +0.00(+12.79%)
Sep 22, 2021 0.0391 0.0391 0.0391 0 -0.00(-6.01%)
Sep 20, 2021 0.0416 0.0416 0.0416 0 -0.01(-23.95%)
Sep 16, 2021 0.0547 0.0547 0.0547 0 -0.00(-0.55%)
Sep 15, 2021 0.0640 0.0640 0.0550 0.0550 83,500 -0.00(-4.84%)
Sep 14, 2021 0.0550 0.0578 0.0550 0.0578 32,010 -0.00(-2.03%)
Sep 13, 2021 0.0670 0.0670 0.0578 0.0590 13,490 -0.01(-12.33%)
Sep 10, 2021 0.0579 0.0673 0.0579 0.0673 131,100 +0.01(+12.17%)
Sep 09, 2021 0.0572 0.0638 0.0572 0.0600 222,666 +0.02(+36.36%)
Sep 08, 2021 0.0447 0.0447 0.0440 0.0440 33,000 +0.00(+3.29%)
Sep 03, 2021 0.0426 0.0426 0.0426 0 +0.00(+10.94%)
Sep 02, 2021 0.0384 0.0384 0.0384 0.0384 1,000 -0.01(-13.12%)
Aug 23, 2021 0.0442 0.0442 0.0442 0 +0.00(+1.84%)
Aug 19, 2021 0.0434 0.0434 0.0434 0 +0.00(+0.93%)
Aug 17, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Aug 16, 2021 0.0431 0.0431 0.0400 0.0400 36,000 -0.00(-10.31%)
Aug 10, 2021 0.0446 0.0446 0.0446 0 +0.00(+0.68%)
Aug 06, 2021 0.0443 0.0443 0.0443 0 -0.00(-0.89%)
Aug 05, 2021 0.0447 0.0448 0.0447 0.0447 142,234 +0.00(+5.18%)
Aug 03, 2021 0.0425 0.0425 0.0425 0 -0.00(-0.23%)
Aug 02, 2021 0.0435 0.0435 0.0425 0.0426 10,819 -0.00(-4.48%)
Jul 29, 2021 0.0446 0.0446 0.0446 0 -0.00(-3.04%)
Jul 28, 2021 0.0389 0.0460 0.0389 0.0460 13,000 -0.01(-17.56%)
Jul 27, 2021 0.0558 0.0558 0.0558 0.0558 1,000 +0.00(+9.20%)
Jul 26, 2021 0.0543 0.0543 0.0511 0.0511 10,100 -0.00(-0.39%)
Jul 22, 2021 0.0513 0.0513 0.0513 4 +0.00(+0.00%)
Jul 21, 2021 0.0533 0.0533 0.0513 0.0513 8,000 -0.00(-6.73%)
Jul 20, 2021 0.0615 0.0615 0.0550 0.0550 29,990 -0.00(-2.83%)
Jul 16, 2021 0.0566 0.0566 0.0566 0 -0.00(-4.39%)
Jul 15, 2021 0.0591 0.0684 0.0591 0.0592 58,166 -0.01(-8.92%)
Jul 14, 2021 0.0631 0.0650 0.0600 0.0650 31,700 +0.01(+9.24%)
Jul 13, 2021 0.0584 0.0690 0.0584 0.0595 151,900 -0.01(-8.32%)
Jul 09, 2021 0.0649 0.0649 0.0649 0 +0.00(+1.72%)
Jul 08, 2021 0.0631 0.0638 0.0631 0.0638 10,600 +0.00(+0.31%)
Jul 07, 2021 0.0640 0.0640 0.0636 0.0636 23,000 -0.00(-5.36%)
Jul 06, 2021 0.0672 0.0672 0.0672 0.0672 10,000 -0.00(-1.75%)
Jul 02, 2021 0.0700 0.0700 0.0641 0.0684 115,290 +0.00(+5.23%)
Jul 01, 2021 0.0673 0.0673 0.0626 0.0650 24,000 +0.00(+0.78%)
Jun 24, 2021 0.0645 0.0645 0.0645 0 -0.00(-5.98%)
Jun 23, 2021 0.0700 0.0700 0.0686 0.0686 26,000 -0.00(-1.86%)
Jun 22, 2021 0.0700 0.0700 0.0699 0.0699 60,000 +0.00(+0.58%)
Jun 21, 2021 0.0670 0.0695 0.0640 0.0695 77,884 -0.00(-1.56%)
Jun 18, 2021 0.0682 0.0706 0.0678 0.0706 345,990 -0.00(-0.56%)
Jun 17, 2021 0.0710 0.0710 0.0697 0.0710 13,049 -0.00(-6.21%)
Jun 15, 2021 0.0757 0.0757 0.0757 0 -0.00(-2.82%)
Jun 14, 2021 0.0767 0.0785 0.0767 0.0779 30,500 +0.00(+1.43%)
Jun 11, 2021 0.0791 0.0791 0.0768 0.0768 13,042 +0.00(+2.67%)
Jun 10, 2021 0.0730 0.0748 0.0700 0.0748 52,000 +0.00(+6.40%)
Jun 09, 2021 0.0748 0.0759 0.0700 0.0703 89,000 -0.01(-8.70%)
Jun 08, 2021 0.0771 0.0771 0.0770 0.0770 10,000 -0.00(-4.82%)
Jun 07, 2021 0.0829 0.0837 0.0783 0.0809 31,632 -0.00(-3.46%)
Jun 04, 2021 0.0951 0.0951 0.0821 0.0838 87,430 -0.00(-3.01%)
Jun 03, 2021 0.0900 0.0915 0.0818 0.0864 125,100 -0.00(-1.48%)
Jun 02, 2021 0.0870 0.0880 0.0870 0.0877 138,269 +0.00(+0.80%)
Jun 01, 2021 0.0871 0.0896 0.0850 0.0870 69,500 -0.00(-0.80%)
May 28, 2021 0.0875 0.0879 0.0862 0.0877 70,618 +0.00(+2.33%)
May 27, 2021 0.0828 0.0902 0.0800 0.0857 96,790 +0.01(+7.12%)
May 26, 2021 0.0810 0.0819 0.0790 0.0800 37,440 +0.00(+4.30%)
May 25, 2021 0.0848 0.0871 0.0767 0.0767 65,490 -0.00(-4.12%)
May 24, 2021 0.0850 0.0850 0.0800 0.0800 24,610 -0.01(-10.61%)
May 21, 2021 0.0890 0.0948 0.0890 0.0895 50,500 -0.00(-0.56%)
May 20, 2021 0.0978 0.0978 0.0900 0.0900 34,000 +0.00(+4.41%)
May 19, 2021 0.0890 0.0910 0.0861 0.0862 53,000 -0.00(-0.92%)
May 18, 2021 0.0910 0.1000 0.0870 0.0870 166,900 +0.01(+7.01%)
May 17, 2021 0.0900 0.0900 0.0813 0.0813 114,090 -0.01(-6.55%)
May 14, 2021 0.0879 0.0900 0.0870 0.0870 9,600 +0.00(+1.16%)
May 13, 2021 0.0860 0.0860 0.0806 0.0860 14,500 -0.00(-1.60%)
May 12, 2021 0.0900 0.0900 0.0800 0.0874 106,460 +0.00(+0.11%)
May 11, 2021 0.0870 0.0873 0.0822 0.0873 135,000 +0.01(+6.46%)
May 10, 2021 0.0910 0.0920 0.0820 0.0820 74,000 -0.01(-8.89%)
May 07, 2021 0.0900 0.0900 0.0861 0.0900 74,766 +0.00(+0.00%)
May 06, 2021 0.0700 0.0911 0.0700 0.0900 350,280 +0.02(+20.97%)
May 05, 2021 0.0781 0.0781 0.0724 0.0744 25,500 -0.00(-4.25%)
May 04, 2021 0.0690 0.0777 0.0690 0.0777 31,463 +0.01(+10.21%)
May 03, 2021 0.0779 0.0779 0.0700 0.0705 74,000 +0.00(+2.92%)
Apr 30, 2021 0.0711 0.0740 0.0685 0.0685 116,000 -0.01(-10.69%)
Apr 29, 2021 0.0767 0.0767 0.0767 0.0767 1,300 -0.00(-0.26%)
Apr 28, 2021 0.0702 0.0769 0.0702 0.0769 30,863 +0.01(+7.10%)
Apr 27, 2021 0.0719 0.0773 0.0718 0.0718 57,066 -0.00(-5.03%)
Apr 23, 2021 0.0756 0.0756 0.0756 0 -0.00(-5.50%)
Apr 22, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.88%)
Apr 21, 2021 0.0800 0.0800 0.0793 0.0793 40,490 +0.00(+5.73%)
Apr 20, 2021 0.0776 0.0776 0.0750 0.0750 94,340 -0.00(-3.35%)
Apr 19, 2021 0.0776 0.0776 0.0776 0.0776 718 -0.00(-1.77%)
Apr 16, 2021 0.0788 0.0800 0.0788 0.0790 20,000 +0.00(+1.80%)
Apr 15, 2021 0.0800 0.0800 0.0752 0.0776 34,348 -0.00(-3.00%)
Apr 14, 2021 0.0800 0.0800 0.0782 0.0800 127,758 +0.00(+2.56%)
Apr 13, 2021 0.0800 0.0800 0.0764 0.0780 277,018 -0.00(-0.26%)
Apr 12, 2021 0.0757 0.0782 0.0757 0.0782 18,349 -0.00(-0.89%)
Apr 09, 2021 0.0791 0.0791 0.0789 0.0789 16,000 -0.00(-1.38%)
Apr 07, 2021 0.0800 0.0800 0.0800 0 +0.00(+2.30%)
Apr 06, 2021 0.0800 0.0800 0.0749 0.0782 457,090 -0.00(-2.25%)
Apr 05, 2021 0.0812 0.0850 0.0790 0.0800 85,500 +0.00(+3.90%)
Apr 01, 2021 0.0740 0.0770 0.0740 0.0770 40,700 +0.00(+5.05%)
Mar 31, 2021 0.0735 0.0735 0.0723 0.0733 11,500 +0.00(+0.00%)
Mar 30, 2021 0.0729 0.0745 0.0684 0.0733 136,390 +0.00(+5.01%)
Mar 29, 2021 0.0680 0.0735 0.0668 0.0698 59,980 +0.00(+7.38%)
Mar 26, 2021 0.0680 0.0680 0.0650 0.0650 58,200 -0.01(-10.10%)
Mar 25, 2021 0.0667 0.0723 0.0667 0.0723 65,794 +0.00(+0.00%)
Mar 24, 2021 0.0635 0.0723 0.0635 0.0723 19,417 +0.00(+0.00%)
Mar 22, 2021 0.0723 0.0723 0.0723 0 +0.00(+4.48%)
Mar 19, 2021 0.0679 0.0692 0.0679 0.0692 47,900 -0.00(-1.28%)
Mar 18, 2021 0.0729 0.0742 0.0701 0.0701 42,100 +0.00(+3.85%)
Mar 16, 2021 0.0675 0.0675 0.0675 0 -0.00(-1.89%)
Mar 15, 2021 0.0747 0.0747 0.0688 0.0688 10,100 -0.00(-4.44%)
Mar 09, 2021 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
Mar 08, 2021 0.0715 0.0800 0.0710 0.0710 56,925 -0.00(-3.92%)
Mar 05, 2021 0.0739 0.0739 0.0739 0.0739 3,600 +0.01(+8.20%)
Mar 04, 2021 0.0683 0.0795 0.0683 0.0683 1,603 -0.00(-4.21%)
Mar 03, 2021 0.0718 0.0719 0.0713 0.0713 78,235 -0.00(-0.97%)
Mar 02, 2021 0.0685 0.0720 0.0684 0.0720 30,440 +0.00(+0.28%)
Mar 01, 2021 0.0672 0.0719 0.0672 0.0718 4,095 +0.00(+0.00%)
Feb 26, 2021 0.0757 0.0757 0.0693 0.0718 93,000 -0.01(-10.25%)
Feb 25, 2021 0.0757 0.0800 0.0757 0.0800 18,584 +0.00(+0.13%)
Feb 24, 2021 0.0761 0.0799 0.0725 0.0799 71,934 +0.00(+3.77%)
Feb 23, 2021 0.0740 0.0800 0.0740 0.0770 69,500 -0.00(-3.39%)
Feb 22, 2021 0.0780 0.0799 0.0736 0.0797 62,429 +0.01(+20.94%)
Feb 19, 2021 0.0650 0.0678 0.0650 0.0659 61,000 -0.00(-2.37%)
Feb 18, 2021 0.0710 0.0756 0.0645 0.0675 237,465 +0.00(+1.20%)
Feb 17, 2021 0.0738 0.0800 0.0667 0.0667 25,865 -0.01(-11.42%)
Feb 16, 2021 0.0753 0.0759 0.0720 0.0753 109,184 +0.00(+6.06%)
Feb 12, 2021 0.0683 0.0730 0.0616 0.0710 139,000 +0.00(+5.97%)
Feb 11, 2021 0.0612 0.0670 0.0609 0.0670 68,350 -0.00(-1.90%)
Feb 10, 2021 0.0663 0.0683 0.0598 0.0683 189,015 +0.01(+10.16%)
Feb 09, 2021 0.0595 0.0620 0.0595 0.0620 176,632 +0.00(+5.44%)
Feb 08, 2021 0.0576 0.0600 0.0576 0.0588 82,489 +0.00(+2.08%)
Feb 05, 2021 0.0600 0.0600 0.0576 0.0576 182,100 +0.00(+6.47%)
Feb 04, 2021 0.0541 0.0604 0.0541 0.0541 191,390 -0.01(-20.21%)
Feb 03, 2021 0.0678 0.0678 0.0678 0.0678 100 +0.00(+3.99%)
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.