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 (%)
Nov 30, 2017 0.0934 0.0973 0.0763 0.0883 232,820 -0.00(-4.23%)
Nov 29, 2017 0.0800 0.0922 0.0800 0.0922 140,500 +0.01(+15.25%)
Nov 28, 2017 0.0833 0.0949 0.0800 0.0800 631,000 +0.00(+3.23%)
Nov 27, 2017 0.0700 0.0775 0.0700 0.0775 140,615 -0.00(-0.51%)
Nov 22, 2017 0.0779 0.0779 0.0779 0 -0.02(-17.13%)
Nov 21, 2017 0.0940 0.0940 0.0940 0.0940 1,400 +0.01(+18.12%)
Nov 20, 2017 0.0847 0.0847 0.0796 0.0796 16,000 -0.00(-4.70%)
Nov 17, 2017 0.0840 0.0850 0.0835 0.0835 9,000 +0.01(+10.74%)
Nov 16, 2017 0.0780 0.0780 0.0754 0.0754 73,250 -0.00(-5.75%)
Nov 15, 2017 0.0742 0.0800 0.0742 0.0800 16,000 -0.01(-14.26%)
Nov 14, 2017 0.0815 0.0934 0.0815 0.0933 3,757 +0.01(+9.76%)
Nov 13, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-2.97%)
Nov 10, 2017 0.0920 0.0920 0.0876 0.0876 19,300 +0.00(+2.70%)
Nov 09, 2017 0.0853 0.0853 0.0853 0.0853 15,000 -0.01(-6.26%)
Nov 07, 2017 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Nov 06, 2017 0.0927 0.0927 0.0888 0.0890 54,500 +0.00(+2.30%)
Nov 03, 2017 0.0870 0.0900 0.0869 0.0870 166,000 -0.01(-8.42%)
Nov 02, 2017 0.0980 0.0995 0.0950 0.0950 31,700 -0.01(-10.38%)
Nov 01, 2017 0.1000 0.1060 0.1000 0.1060 14,550 +0.01(+7.07%)
Oct 31, 2017 0.1058 0.1058 0.0910 0.0990 42,400 +0.01(+10.00%)
Oct 30, 2017 0.1032 0.1071 0.0900 0.0900 61,631 -0.01(-5.26%)
Oct 27, 2017 0.1000 0.1087 0.0880 0.0950 184,970 -0.00(-4.81%)
Oct 26, 2017 0.1100 0.1100 0.0900 0.0998 266,950 -0.01(-9.27%)
Oct 25, 2017 0.1040 0.1183 0.1000 0.1100 647,900 +0.01(+12.59%)
Oct 24, 2017 0.0895 0.1106 0.0780 0.0977 636,250 +0.01(+14.14%)
Oct 23, 2017 0.1029 0.1029 0.0856 0.0856 35,000 -0.00(-4.89%)
Oct 20, 2017 0.1112 0.1112 0.0900 0.0900 19,000 -0.01(-12.62%)
Oct 19, 2017 0.0750 0.1050 0.0676 0.1030 307,150 +0.03(+49.09%)
Oct 18, 2017 0.0700 0.0700 0.0688 0.0691 161,000 +0.01(+8.28%)
Oct 17, 2017 0.0624 0.0688 0.0624 0.0638 15,000 +0.00(+1.43%)
Oct 16, 2017 0.0550 0.0629 0.0550 0.0629 32,029 +0.00(+2.61%)
Oct 13, 2017 0.0520 0.0632 0.0520 0.0613 3,000 -0.00(-3.01%)
Oct 12, 2017 0.0531 0.0632 0.0531 0.0632 1,100 -0.00(-7.33%)
Oct 11, 2017 0.0620 0.0682 0.0550 0.0682 342,700 +0.00(+1.79%)
Oct 10, 2017 0.0670 0.0693 0.0670 0.0670 42,050 +0.00(+0.00%)
Oct 09, 2017 0.0669 0.0670 0.0669 0.0670 8,000 -0.00(-4.46%)
Oct 06, 2017 0.0708 0.0708 0.0567 0.0701 8,150 +0.01(+12.38%)
Oct 05, 2017 0.0648 0.0648 0.0648 0.0624 1,000 -0.01(-12.36%)
Oct 04, 2017 0.0629 0.0712 0.0629 0.0712 50,000 +0.01(+17.49%)
Oct 03, 2017 0.0606 0.0671 0.0600 0.0606 104,000 -0.00(-7.06%)
Sep 29, 2017 0.0652 0.0652 0.0652 0 -0.01(-8.17%)
Sep 28, 2017 0.0590 0.0713 0.0590 0.0710 40,500 +0.00(+2.16%)
Sep 27, 2017 0.0695 0.0695 0.0695 0.0695 16,000 -0.00(-6.08%)
Sep 26, 2017 0.0720 0.0740 0.0720 0.0740 9,000 +0.01(+12.29%)
Sep 25, 2017 0.0678 0.0678 0.0659 0.0659 30,000 -0.00(-5.86%)
Sep 22, 2017 0.0700 0.0700 0.0700 0.0700 10,039 +0.01(+9.72%)
Sep 21, 2017 0.0689 0.0689 0.0596 0.0638 56,601 -0.02(-20.65%)
Sep 19, 2017 0.0804 0.0804 0.0804 0 -0.00(-4.63%)
Sep 18, 2017 0.0850 0.0850 0.0700 0.0843 40,300 -0.00(-0.94%)
Sep 15, 2017 0.0769 0.0851 0.0700 0.0851 144,300 +0.01(+15.31%)
Sep 14, 2017 0.0720 0.0750 0.0700 0.0738 89,199 +0.00(+3.07%)
Sep 13, 2017 0.0680 0.0778 0.0680 0.0716 115,500 -0.01(-11.39%)
Sep 12, 2017 0.0868 0.0880 0.0731 0.0808 205,200 -0.01(-10.22%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 08, 2017 0.0970 0.1010 0.0850 0.0900 121,600 -0.01(-10.00%)
Sep 07, 2017 0.1077 0.1129 0.1000 0.1000 235,500 -0.00(-1.19%)
Sep 06, 2017 0.0890 0.1012 0.0890 0.1012 19,300 -0.00(-2.69%)
Sep 05, 2017 0.0950 0.1050 0.0950 0.1040 164,400 -0.00(-3.70%)
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.