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

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Feb 28, 2017 0.0885 0.0900 0.0885 0.0900 9,500 -0.00(-3.23%)
Feb 27, 2017 0.0910 0.0930 0.0900 0.0930 42,400 +0.00(+0.32%)
Feb 24, 2017 0.0905 0.0970 0.0905 0.0927 82,490 -0.00(-2.42%)
Feb 23, 2017 0.0935 0.0950 0.0935 0.0950 34,500 +0.00(+0.74%)
Feb 22, 2017 0.0950 0.0961 0.0850 0.0943 308,700 -0.00(-1.77%)
Feb 21, 2017 0.0886 0.0960 0.0885 0.0960 116,200 +0.00(+0.00%)
Feb 17, 2017 0.0960 0.0960 0.0960 0 +0.01(+7.87%)
Feb 15, 2017 0.0890 0.0890 0.0890 0 +0.00(+2.18%)
Feb 14, 2017 0.0900 0.0900 0.0790 0.0871 27,000 +0.00(+0.11%)
Feb 13, 2017 0.0870 0.0870 0.0870 0.0870 5,000 -0.00(-2.25%)
Feb 10, 2017 0.0871 0.0890 0.0871 0.0890 42,700 +0.00(+2.53%)
Feb 09, 2017 0.0946 0.0946 0.0868 0.0868 42,500 -0.01(-6.67%)
Feb 08, 2017 0.0943 0.0943 0.0790 0.0930 432,303 +0.00(+3.33%)
Feb 07, 2017 0.0850 0.0904 0.0850 0.0900 161,894 +0.01(+8.83%)
Feb 06, 2017 0.0827 0.0868 0.0827 0.0827 70,000 +0.00(+3.37%)
Feb 03, 2017 0.0830 0.0830 0.0789 0.0800 31,600 +0.00(+5.96%)
Feb 02, 2017 0.0840 0.0840 0.0750 0.0755 48,500 -0.00(-5.27%)
Feb 01, 2017 0.0815 0.0870 0.0796 0.0797 105,000 -0.00(-2.45%)
Jan 31, 2017 0.0799 0.0840 0.0740 0.0817 537,500 +0.01(+11.16%)
Jan 30, 2017 0.0750 0.0800 0.0735 0.0735 111,500 +0.01(+11.70%)
Jan 27, 2017 0.0658 0.0658 0.0658 0.0658 17,800 -0.01(-7.32%)
Jan 26, 2017 0.0710 0.0710 0.0710 0.0710 21,000 -0.01(-10.13%)
Jan 25, 2017 0.0720 0.0790 0.0720 0.0790 10,000 +0.01(+11.27%)
Jan 23, 2017 0.0710 0.0710 0.0710 0 +0.00(+6.29%)
Jan 20, 2017 0.0650 0.0668 0.0630 0.0668 116,400 +0.00(+1.21%)
Jan 19, 2017 0.0660 0.0660 0.0660 0.0660 300 +0.01(+15.79%)
Jan 18, 2017 0.0640 0.0640 0.0570 0.0570 73,000 -0.01(-10.94%)
Jan 17, 2017 0.0640 0.0640 0.0640 0.0640 25,000 +0.00(+0.00%)
Jan 13, 2017 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Jan 09, 2017 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Jan 06, 2017 0.0640 0.0640 0.0640 0.0640 62,000 +0.00(+1.59%)
Jan 05, 2017 0.0640 0.0700 0.0630 0.0630 39,000 -0.00(-5.97%)
Jan 04, 2017 0.0670 0.0670 0.0651 0.0670 47,000 +0.00(+1.52%)
Jan 03, 2017 0.0607 0.0660 0.0607 0.0660 78,000 +0.00(+1.54%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+1.56%)
Dec 28, 2016 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.01(+10.92%)
Dec 22, 2016 0.0450 0.0586 0.0450 0.0586 20,200 +0.00(+8.52%)
Dec 21, 2016 0.0390 0.0540 0.0390 0.0540 51,805 -0.00(-5.59%)
Dec 19, 2016 0.0572 0.0572 0.0572 0 +0.00(+2.14%)
Dec 14, 2016 0.0560 0.0560 0.0560 15 -0.00(-3.45%)
Dec 12, 2016 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 09, 2016 0.0520 0.0580 0.0520 0.0580 39,400 +0.00(+0.00%)
Dec 02, 2016 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
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.