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

Adamera Minerals Corp (OP: DDNFF )

0.0104 UNCHANGED
Last Price Updated: 11:23 AM EDT, May 15, 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 28, 2022 0.0591 50,000 +0.01(+11.09%)
Oct 25, 2022 0.0532 0 +0.00(+4.31%)
Oct 21, 2022 0.0510 0 +0.00(+2.00%)
Oct 20, 2022 0.0500 0.0543 0.0500 0.0500 130,000 +0.00(+2.04%)
Oct 19, 2022 0.0510 0.0510 0.0479 0.0490 128,000 -0.00(-3.92%)
Oct 14, 2022 0.0510 0 +0.00(+10.63%)
Oct 13, 2022 0.0500 0.0508 0.0461 0.0461 172,000 -0.00(-7.98%)
Oct 11, 2022 0.0501 68,000 -0.01(-14.51%)
Oct 10, 2022 0.0595 0.0595 0.0576 0.0586 122,000 +0.01(+10.78%)
Oct 07, 2022 0.0529 0.0529 0.0529 0.0529 24,000 -0.00(-1.31%)
Oct 06, 2022 0.0540 0.0540 0.0536 0.0536 70,000 -0.00(-2.55%)
Oct 05, 2022 0.0600 0.0620 0.0520 0.0550 273,000 +0.00(+9.34%)
Oct 04, 2022 0.0503 0.0503 0.0503 0.0503 600 +0.01(+11.78%)
Oct 03, 2022 0.0415 0.0473 0.0415 0.0450 123,000 +0.01(+24.65%)
Sep 30, 2022 0.0361 0.0361 0.0361 0.0361 7,500 +0.00(+0.28%)
Sep 29, 2022 0.0350 0.0360 0.0350 0.0360 127,290 +0.00(+0.28%)
Sep 28, 2022 0.0359 0.0359 0.0359 0.0359 3,010 -0.00(-1.91%)
Sep 27, 2022 0.0440 0.0440 0.0320 0.0366 50,700 -0.01(-16.82%)
Sep 26, 2022 0.0440 0.0440 0.0440 0.0440 600 +0.00(+8.11%)
Sep 22, 2022 0.0407 0 -0.00(-6.44%)
Sep 21, 2022 0.0404 0.0435 0.0404 0.0435 50,000 +0.00(+5.07%)
Sep 19, 2022 0.0414 0 -0.00(-4.61%)
Sep 15, 2022 0.0434 0 +0.00(+10.15%)
Sep 14, 2022 0.0380 0.0394 0.0380 0.0394 12,000 -0.00(-1.50%)
Sep 12, 2022 0.0400 0 -0.00(-4.99%)
Sep 09, 2022 0.0466 0.0467 0.0421 0.0421 13,100 +0.00(+3.69%)
Sep 08, 2022 0.0406 0.0406 0.0406 0.0406 100 -0.00(-2.87%)
Sep 07, 2022 0.0418 0.0418 0.0418 0.0418 10,000 +0.00(+1.46%)
Sep 02, 2022 0.0412 0 -0.01(-21.52%)
Sep 01, 2022 0.0525 0.0535 0.0525 0.0525 64,000 +0.00(+0.00%)
Aug 31, 2022 0.0525 0.0525 0.0525 0.0525 5,130 +0.00(+0.00%)
Aug 29, 2022 0.0525 0 -0.00(-2.60%)
Aug 26, 2022 0.0528 0.0540 0.0525 0.0539 28,000 -0.00(-1.64%)
Aug 25, 2022 0.0548 0.0548 0.0548 0.0548 5,500 +0.00(+9.60%)
Aug 24, 2022 0.0543 0.0543 0.0485 0.0500 15,800 -0.00(-2.34%)
Aug 22, 2022 0.0512 0 +0.00(+2.40%)
Aug 19, 2022 0.0531 0.0531 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2022 0.0520 0.0520 0.0500 0.0500 100,000 -0.00(-3.85%)
Aug 16, 2022 0.0520 0 +0.00(+0.00%)
Aug 15, 2022 0.0520 0.0520 0.0520 0.0520 60,000 +0.00(+2.36%)
Aug 12, 2022 0.0508 0.0508 0.0508 0.0508 20,000 +0.00(+1.40%)
Aug 10, 2022 0.0501 0 +0.00(+2.24%)
Aug 08, 2022 0.0490 0 -0.00(-3.73%)
Aug 05, 2022 0.0400 0.0509 0.0400 0.0509 143,279 +0.01(+33.25%)
Aug 03, 2022 0.0382 80 -0.00(-7.95%)
Aug 02, 2022 0.0415 0.0415 0.0415 0.0415 90,000 -0.00(-5.47%)
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.