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

Adamera Minerals Corp (OP: DDNFF )

0.0100 -0.0004 (-3.85%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 31, 2019 0.0291 0.0291 0.0217 0.0254 888,977 -0.01(-23.26%)
Jan 29, 2019 0.0331 0.0331 0.0331 0 +0.01(+38.49%)
Jan 28, 2019 0.0230 0.0239 0.0230 0.0239 30,300 -0.01(-18.15%)
Jan 25, 2019 0.0209 0.0292 0.0209 0.0292 5,500 +0.00(+8.15%)
Jan 24, 2019 0.0270 0.0270 0.0270 0.0270 210,000 +0.00(+0.75%)
Jan 23, 2019 0.0233 0.0270 0.0233 0.0268 70,000 +0.00(+7.20%)
Jan 22, 2019 0.0268 0.0289 0.0250 0.0250 184,156 -0.00(-14.09%)
Jan 18, 2019 0.0285 0.0291 0.0268 0.0291 45,100 +0.00(+1.04%)
Jan 17, 2019 0.0288 0.0288 0.0288 0.0288 389 +0.01(+28.00%)
Jan 16, 2019 0.0276 0.0288 0.0225 0.0225 124,000 -0.01(-18.18%)
Jan 15, 2019 0.0333 0.0333 0.0254 0.0275 327,450 -0.02(-46.60%)
Jan 14, 2019 0.0531 0.0531 0.0515 0.0515 20,000 +0.00(+0.98%)
Jan 11, 2019 0.0510 0.0510 0.0510 0.0510 9,500 -0.01(-9.09%)
Jan 08, 2019 0.0561 0.0561 0.0561 0 +0.01(+24.67%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.72%)
Jan 03, 2019 0.0510 0.0530 0.0408 0.0493 332,000 -0.00(-6.27%)
Jan 02, 2019 0.0478 0.0594 0.0453 0.0526 304,700 -0.01(-12.04%)
Dec 31, 2018 0.0620 0.0620 0.0598 0.0598 70,300 +0.01(+22.54%)
Dec 28, 2018 0.0487 0.0488 0.0487 0.0488 3,500 -0.00(-2.40%)
Dec 27, 2018 0.0541 0.0541 0.0427 0.0500 47,000 -0.01(-16.94%)
Dec 26, 2018 0.0602 0.0602 0.0602 0.0602 5,000 +0.00(+3.44%)
Dec 24, 2018 0.0597 0.0597 0.0582 0.0582 25,000 +0.00(+3.01%)
Dec 21, 2018 0.0677 0.0690 0.0565 0.0565 314,000 -0.01(-17.28%)
Dec 20, 2018 0.0680 0.0683 0.0620 0.0683 99,500 -0.00(-2.43%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 159,000 +0.01(+20.48%)
Dec 18, 2018 0.0610 0.0610 0.0581 0.0581 62,000 -0.00(-3.17%)
Dec 17, 2018 0.0786 0.0786 0.0600 0.0600 33,000 -0.02(-22.38%)
Dec 14, 2018 0.0553 0.0797 0.0553 0.0773 115,500 +0.02(+26.51%)
Dec 13, 2018 0.0649 0.0649 0.0574 0.0611 82,000 -0.02(-19.92%)
Dec 11, 2018 0.0763 0.0763 0.0763 0 +0.02(+25.70%)
Dec 10, 2018 0.0700 0.0700 0.0607 0.0607 96,000 -0.01(-11.90%)
Dec 07, 2018 0.0652 0.0691 0.0590 0.0689 275,000 +0.00(+5.03%)
Dec 06, 2018 0.0656 0.0656 0.0656 0.0656 1,500 -0.00(-0.15%)
Dec 04, 2018 0.0650 0.0657 0.0600 0.0657 130,500 +0.00(+2.50%)
Dec 03, 2018 0.0685 0.0685 0.0628 0.0641 40,000 -0.00(-3.90%)
Nov 30, 2018 0.0675 0.0695 0.0638 0.0667 68,700 +0.00(+2.30%)
Nov 29, 2018 0.0652 0.0652 0.0625 0.0652 85,000 +0.00(+0.31%)
Nov 28, 2018 0.0710 0.0710 0.0649 0.0650 20,250 -0.00(-5.11%)
Nov 27, 2018 0.0688 0.0695 0.0586 0.0685 108,000 -0.00(-2.14%)
Nov 26, 2018 0.0601 0.0700 0.0601 0.0700 88,493 +0.01(+24.56%)
Nov 23, 2018 0.0562 0.0577 0.0562 0.0562 16,900 +0.01(+14.00%)
Nov 21, 2018 0.0493 0.0493 0.0493 0 +0.02(+53.11%)
Nov 20, 2018 0.0322 0.0322 0.0322 0.0322 40,000 +0.00(+9.15%)
Nov 19, 2018 0.0290 0.0300 0.0290 0.0295 45,000 -0.01(-17.13%)
Nov 16, 2018 0.0292 0.0356 0.0292 0.0356 11,900 -0.00(-3.00%)
Nov 15, 2018 0.0384 0.0384 0.0367 0.0367 8,880 -0.00(-5.90%)
Nov 12, 2018 0.0390 0.0390 0.0390 0 +0.00(+1.56%)
Nov 09, 2018 0.0384 0.0387 0.0384 0.0384 21,100 -0.01(-16.52%)
Nov 06, 2018 0.0460 0.0460 0.0460 0 +0.00(+6.48%)
Nov 05, 2018 0.0399 0.0434 0.0393 0.0432 1,020,034 +0.00(+12.50%)
Nov 02, 2018 0.0384 0.0384 0.0384 0.0384 1,000 -0.00(-2.54%)
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.