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 (%)
Dec 30, 2022 0.0524 0 -0.00(-5.42%)
Dec 29, 2022 0.0554 0.0554 0.0554 0.0554 50,033 +0.00(+3.55%)
Dec 28, 2022 0.0535 0.0535 0.0535 0.0535 14,000 -0.01(-13.29%)
Dec 27, 2022 0.0566 0.0617 0.0566 0.0617 60,004 +0.01(+31.84%)
Dec 23, 2022 0.0468 0.0468 0.0468 0.0468 3,000 +0.00(+4.00%)
Dec 21, 2022 0.0450 0 -0.01(-12.62%)
Dec 15, 2022 0.0515 0 +0.01(+12.69%)
Dec 14, 2022 0.0457 0.0457 0.0457 0.0457 5,000 +0.00(+1.56%)
Dec 13, 2022 0.0426 0.0450 0.0426 0.0450 3,584 -0.00(-9.09%)
Dec 09, 2022 0.0495 0 +0.00(+0.41%)
Dec 02, 2022 0.0493 0 -0.00(-1.40%)
Dec 01, 2022 0.0529 0.0550 0.0500 0.0500 145,000 +0.00(+0.60%)
Nov 30, 2022 0.0497 0.0497 0.0497 0.0497 10,000 +0.01(+11.94%)
Nov 25, 2022 0.0444 0 -0.01(-13.28%)
Nov 23, 2022 0.0549 0.0549 0.0512 0.0512 291,046 +0.00(+2.40%)
Nov 16, 2022 0.0500 0 -0.01(-10.71%)
Nov 15, 2022 0.0560 0.0560 0.0560 0.0560 50,000 +0.00(+2.00%)
Nov 14, 2022 0.0549 0.0549 0.0549 0.0549 20,000 -0.00(-3.68%)
Nov 11, 2022 0.0570 0.0570 0.0569 0.0570 20,000 +0.01(+11.76%)
Nov 09, 2022 0.0510 0 -0.01(-15.56%)
Nov 08, 2022 0.0604 0.0604 0.0604 0.0604 200 +0.01(+13.96%)
Nov 07, 2022 0.0530 0.0530 0.0530 0.0530 70,500 -0.01(-10.32%)
Nov 02, 2022 0.0591 0 +0.00(+2.07%)
Nov 01, 2022 0.0557 0.0579 0.0557 0.0579 17,000 -0.00(-2.03%)
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%)
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.