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

Adamera Minerals Corp (OP: DDNFF )

0.0099 -0.0016 (-13.91%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 0.0196 0.0196 0.0196 0 +0.00(+7.10%)
Nov 27, 2019 0.0183 0.0183 0.0183 0.0183 1,000 -0.00(-8.04%)
Nov 26, 2019 0.0199 0.0199 0.0185 0.0199 42,250 +0.00(+5.85%)
Nov 25, 2019 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+0.00%)
Nov 22, 2019 0.0188 0.0188 0.0188 0.0188 6,000 +0.00(+22.88%)
Nov 21, 2019 0.0153 0.0153 0.0153 0.0153 40,000 -0.00(-8.38%)
Nov 20, 2019 0.0167 0.0167 0.0167 0.0167 36,000 +0.00(+8.44%)
Nov 18, 2019 0.0154 0.0154 0.0154 0 -0.00(-3.75%)
Nov 15, 2019 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Nov 14, 2019 0.0160 0.0160 0.0160 0.0160 416 +0.00(+0.00%)
Nov 13, 2019 0.0160 0.0160 0.0160 2 +0.00(+0.00%)
Nov 11, 2019 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+23.46%)
Nov 05, 2019 0.0162 0.0162 0.0162 0.0162 3,000 +0.00(+6.58%)
Nov 04, 2019 0.0152 0.0152 0.0152 0.0152 1,700 -0.00(-5.59%)
Nov 01, 2019 0.0161 0.0161 0.0161 0.0161 80,000 -0.00(-0.62%)
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%)
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.