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 (%)
Dec 31, 2019 0.0211 0.0240 0.0211 0.0240 81,300 +0.00(+4.35%)
Dec 30, 2019 0.0270 0.0270 0.0230 0.0230 218,000 -0.00(-15.75%)
Dec 27, 2019 0.0273 0.0273 0.0273 0.0273 1,700 -0.01(-19.71%)
Dec 26, 2019 0.0200 0.0340 0.0200 0.0340 20,100 +0.01(+25.00%)
Dec 24, 2019 0.0263 0.0272 0.0263 0.0272 40,200 +0.00(+13.33%)
Dec 23, 2019 0.0240 0.0240 0.0240 0.0240 66,000 -0.00(-7.69%)
Dec 20, 2019 0.0158 0.0260 0.0158 0.0260 131,700 +0.00(+18.18%)
Dec 19, 2019 0.0197 0.0220 0.0197 0.0220 135,800 +0.00(+0.00%)
Dec 18, 2019 0.0195 0.0220 0.0195 0.0220 51,000 +0.00(+15.79%)
Dec 17, 2019 0.0200 0.0200 0.0190 0.0190 51,993 +0.00(+0.00%)
Dec 16, 2019 0.0182 0.0190 0.0180 0.0190 32,007 +0.00(+0.00%)
Dec 13, 2019 0.0182 0.0190 0.0182 0.0190 18,000 +0.00(+0.00%)
Dec 12, 2019 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.00%)
Dec 11, 2019 0.0189 0.0190 0.0174 0.0190 75,000 +0.00(+6.74%)
Dec 10, 2019 0.0178 0.0178 0.0178 0.0178 1,000 -0.00(-4.30%)
Dec 06, 2019 0.0186 0.0186 0.0186 0 -0.00(-2.11%)
Dec 05, 2019 0.0178 0.0190 0.0178 0.0190 5,000 +0.00(+14.46%)
Dec 04, 2019 0.0190 0.0190 0.0166 0.0166 70,000 -0.00(-9.29%)
Dec 03, 2019 0.0225 0.0225 0.0183 0.0183 27,200 -0.00(-6.63%)
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%)
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.