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

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 0.0162 0.0162 0.0162 66 +0.00(+0.00%)
Oct 30, 2019 0.0173 0.0195 0.0146 0.0162 56,351 +0.00(+35.00%)
Oct 29, 2019 0.0120 0.0120 0.0120 149 +0.00(+0.00%)
Oct 24, 2019 0.0120 0.0120 0.0120 0 -0.00(-28.57%)
Oct 23, 2019 0.0168 0.0168 0.0156 0.0168 36,749 +0.00(+8.39%)
Oct 22, 2019 0.0155 0.0155 0.0155 0.0155 10,000 -0.00(-0.64%)
Oct 21, 2019 0.0168 0.0168 0.0156 0.0156 240,000 +0.00(+41.82%)
Oct 17, 2019 0.0110 0.0110 0.0110 0 -0.00(-17.91%)
Oct 14, 2019 0.0134 0.0134 0.0134 0 +0.00(+0.00%)
Oct 11, 2019 0.0134 0.0134 0.0134 3 +0.00(+0.00%)
Oct 09, 2019 0.0134 0.0134 0.0134 0 -0.00(-15.19%)
Oct 08, 2019 0.0158 0.0158 0.0158 0.0158 200,032 -0.00(-10.23%)
Oct 04, 2019 0.0176 0.0176 0.0176 0 -0.00(-7.37%)
Oct 03, 2019 0.0190 0.0190 0.0190 0.0190 500 +0.00(+35.71%)
Sep 30, 2019 0.0140 0.0140 0.0140 0 -0.01(-28.93%)
Sep 25, 2019 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Sep 24, 2019 0.0197 0.0197 0.0190 0.0190 53,000 +0.00(+1.06%)
Sep 23, 2019 0.0192 0.0192 0.0188 0.0188 130,000 -0.00(-7.39%)
Sep 19, 2019 0.0203 0.0203 0.0203 0 +0.00(+2.01%)
Sep 18, 2019 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+13.71%)
Sep 17, 2019 0.0175 0.0175 0.0175 0.0175 7,000 +0.00(+25.00%)
Sep 13, 2019 0.0140 0.0140 0.0140 0 -0.01(-35.19%)
Sep 12, 2019 0.0225 0.0225 0.0216 0.0216 10,500 -0.00(-6.09%)
Sep 11, 2019 0.0225 0.0230 0.0220 0.0230 93,000 +0.00(+10.05%)
Sep 09, 2019 0.0209 0.0209 0.0209 0 -0.00(-10.30%)
Sep 03, 2019 0.0233 0.0233 0.0233 0 -0.00(-4.90%)
Aug 28, 2019 0.0245 0.0245 0.0245 0 +0.00(+8.89%)
Aug 22, 2019 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Aug 21, 2019 0.0225 0.0225 0.0225 0.0225 6,000 -0.00(-17.58%)
Aug 20, 2019 0.0273 0.0273 0.0273 0.0273 1,800 +0.01(+45.99%)
Aug 19, 2019 0.0187 0.0187 0.0187 0.0187 48,900 -0.00(-6.50%)
Aug 16, 2019 0.0240 0.0240 0.0200 0.0200 35,000 -0.00(-9.09%)
Aug 09, 2019 0.0220 0.0220 0.0220 0 -0.00(-9.47%)
Aug 08, 2019 0.0266 0.0266 0.0243 0.0243 3,872 +0.00(+5.65%)
Aug 07, 2019 0.0281 0.0281 0.0230 0.0230 181,100 -0.00(-11.54%)
Aug 06, 2019 0.0260 0.0260 0.0260 0.0260 8,000 -0.00(-7.47%)
Aug 05, 2019 0.0282 0.0282 0.0264 0.0281 13,997 +0.00(+3.31%)
Aug 02, 2019 0.0271 0.0281 0.0271 0.0272 130,000 -0.00(-3.55%)
Jul 31, 2019 0.0282 0.0282 0.0282 0 +0.00(+4.44%)
Jul 30, 2019 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-7.22%)
Jul 29, 2019 0.0262 0.0291 0.0262 0.0291 5,700 +0.00(+7.78%)
Jul 26, 2019 0.0270 0.0270 0.0270 0.0270 9,000 -0.00(-3.57%)
Jul 24, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jul 23, 2019 0.0279 0.0280 0.0279 0.0280 3,600 +0.00(+14.75%)
Jul 19, 2019 0.0244 0.0244 0.0244 0 -0.00(-12.86%)
Jul 18, 2019 0.0220 0.0280 0.0210 0.0280 244,300 +0.00(+16.67%)
Jul 17, 2019 0.0181 0.0250 0.0181 0.0240 47,100 +0.00(+1.27%)
Jul 15, 2019 0.0237 0.0237 0.0237 0 -0.00(-0.42%)
Jul 10, 2019 0.0238 0.0238 0.0238 0 -0.00(-6.67%)
Jul 08, 2019 0.0255 0.0255 0.0255 0 +0.00(+0.00%)
Jul 05, 2019 0.0218 0.0255 0.0177 0.0255 83,500 -0.00(-8.93%)
Jul 03, 2019 0.0188 0.0280 0.0188 0.0280 7,000 +0.00(+10.24%)
Jul 02, 2019 0.0254 0.0254 0.0254 0.0254 70,000 -0.00(-9.29%)
Jul 01, 2019 0.0280 0.0280 0.0280 0.0280 3,000 +0.01(+63.74%)
Jun 26, 2019 0.0171 0.0171 0.0171 0 -0.01(-25.65%)
Jun 25, 2019 0.0269 0.0269 0.0230 0.0230 13,000 -0.00(-16.06%)
Jun 24, 2019 0.0274 0.0274 0.0274 0.0274 20,000 +0.00(+19.13%)
Jun 20, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jun 19, 2019 0.0230 0.0230 0.0230 0.0230 25,000 +0.00(+4.55%)
Jun 14, 2019 0.0220 0.0220 0.0220 0 -0.00(-10.20%)
Jun 13, 2019 0.0229 0.0245 0.0229 0.0245 25,000 +0.00(+11.36%)
Jun 07, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 06, 2019 0.0220 0.0250 0.0220 0.0220 40,000 -0.00(-2.22%)
Jun 05, 2019 0.0280 0.0280 0.0225 0.0225 63,000 +0.00(+24.31%)
Jun 04, 2019 0.0320 0.0320 0.0176 0.0181 13,000 -0.01(-22.65%)
Jun 03, 2019 0.0220 0.0234 0.0220 0.0234 139,600 +0.00(+6.36%)
May 31, 2019 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+0.00%)
May 29, 2019 0.0220 0.0220 0.0220 0.0220 2,000 -0.00(-4.35%)
May 28, 2019 0.0230 0.0230 0.0230 0.0230 29,200 -0.00(-1.71%)
May 24, 2019 0.0220 0.0234 0.0220 0.0234 41,000 -0.00(-3.70%)
May 21, 2019 0.0243 0.0243 0.0243 0 +0.00(+8.00%)
May 17, 2019 0.0225 0.0225 0.0225 0 +0.01(+38.04%)
May 14, 2019 0.0163 0.0163 0.0163 0 -0.01(-23.47%)
May 09, 2019 0.0213 0.0213 0.0213 0 -0.00(-11.25%)
May 07, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 03, 2019 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
May 02, 2019 0.0220 0.0220 0.0220 0.0220 81,000 +0.00(+11.68%)
Apr 29, 2019 0.0197 0.0197 0.0197 0 -0.00(-16.17%)
Apr 25, 2019 0.0235 0.0235 0.0235 0 +0.01(+30.56%)
Apr 23, 2019 0.0180 0.0180 0.0180 0 +0.00(+4.05%)
Apr 22, 2019 0.0279 0.0279 0.0173 0.0173 7,000 -0.00(-18.78%)
Apr 11, 2019 0.0213 0.0213 0.0213 0 -0.00(-6.58%)
Apr 10, 2019 0.0279 0.0279 0.0228 0.0228 31,500 -0.00(-15.56%)
Apr 04, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Apr 03, 2019 0.0240 0.0240 0.0240 0.0240 541 -0.00(-11.11%)
Apr 01, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Mar 29, 2019 0.0213 0.0270 0.0213 0.0270 68,400 -0.00(-3.57%)
Mar 28, 2019 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Mar 27, 2019 0.0280 0.0280 0.0240 0.0280 17,000 +0.00(+2.56%)
Mar 26, 2019 0.0273 0.0273 0.0273 0.0273 100,000 -0.00(-5.21%)
Mar 25, 2019 0.0270 0.0288 0.0270 0.0288 180,800 +0.00(+10.77%)
Mar 22, 2019 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+8.33%)
Mar 20, 2019 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Mar 19, 2019 0.0260 0.0260 0.0221 0.0221 55,040 -0.00(-16.92%)
Mar 18, 2019 0.0290 0.0290 0.0210 0.0266 530,000 -0.00(-2.56%)
Mar 15, 2019 0.0273 0.0273 0.0273 0.0273 3,000 +0.01(+24.09%)
Mar 14, 2019 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+0.00%)
Mar 13, 2019 0.0220 0.0220 0.0220 0.0220 20,000 -0.00(-12.00%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Mar 11, 2019 0.0270 0.0270 0.0215 0.0250 100,700 -0.00(-6.37%)
Mar 08, 2019 0.0249 0.0270 0.0249 0.0267 35,600 +0.00(+6.80%)
Mar 07, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+19.05%)
Mar 06, 2019 0.0210 0.0210 0.0210 0.0210 15,000 -0.00(-13.93%)
Mar 05, 2019 0.0215 0.0244 0.0200 0.0244 26,558 +0.00(+13.49%)
Mar 04, 2019 0.0225 0.0225 0.0215 0.0215 19,000 +0.00(+0.00%)
Mar 01, 2019 0.0192 0.0215 0.0192 0.0215 100,000 -0.00(-5.29%)
Feb 28, 2019 0.0200 0.0237 0.0200 0.0227 16,000 +0.00(+5.58%)
Feb 27, 2019 0.0238 0.0238 0.0199 0.0215 31,000 +0.00(+3.86%)
Feb 26, 2019 0.0208 0.0208 0.0180 0.0207 20,006 +0.00(+3.50%)
Feb 25, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-8.68%)
Feb 22, 2019 0.0220 0.0220 0.0177 0.0219 83,000 +0.00(+4.29%)
Feb 20, 2019 0.0210 0.0210 0.0210 0 +0.00(+20.69%)
Feb 19, 2019 0.0250 0.0250 0.0174 0.0174 163,000 -0.01(-28.98%)
Feb 15, 2019 0.0250 0.0250 0.0245 0.0245 38,000 +0.00(+6.06%)
Feb 14, 2019 0.0230 0.0231 0.0214 0.0231 815,400 +0.00(+10.00%)
Feb 13, 2019 0.0167 0.0210 0.0142 0.0210 2,089,100 +0.00(+5.00%)
Feb 12, 2019 0.0168 0.0234 0.0168 0.0200 42,766 -0.00(-13.79%)
Feb 11, 2019 0.0230 0.0239 0.0230 0.0232 301,555 -0.00(-7.20%)
Feb 08, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+11.11%)
Feb 06, 2019 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Feb 05, 2019 0.0240 0.0240 0.0235 0.0240 200,000 +0.01(+26.32%)
Feb 04, 2019 0.0250 0.0250 0.0170 0.0190 1,177,690 -0.00(-14.41%)
Feb 01, 2019 0.0240 0.0240 0.0169 0.0222 3,137,200 -0.00(-12.60%)
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.