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 (%)
Feb 28, 2018 0.1311 0.1540 0.1311 0.1530 906,000 +0.03(+20.00%)
Feb 27, 2018 0.1370 0.1437 0.1255 0.1275 258,445 -0.02(-13.85%)
Feb 26, 2018 0.1480 0.1563 0.1480 0.1480 352,650 +0.01(+7.04%)
Feb 23, 2018 0.1420 0.1430 0.1194 0.1383 944,300 -0.01(-3.71%)
Feb 22, 2018 0.1554 0.1700 0.1436 432,700 -0.03(-15.53%)
Feb 21, 2018 0.1470 0.1700 0.1345 0.1700 175,966 +0.02(+12.21%)
Feb 20, 2018 0.1499 0.1599 0.1468 0.1515 163,100 +0.01(+6.32%)
Feb 16, 2018 0.1425 0.1425 0.1425 0 +0.01(+6.90%)
Feb 15, 2018 0.1500 0.1440 0.1224 0.1333 550,220 -0.01(-7.43%)
Feb 14, 2018 0.0977 0.1489 0.0931 0.1440 422,005 +0.05(+59.52%)
Feb 12, 2018 0.0903 0.0903 0.0903 0 +0.01(+12.84%)
Feb 09, 2018 0.0890 0.0890 0.0800 0.0800 41,722 -0.01(-9.60%)
Feb 08, 2018 0.0781 0.0905 0.0755 0.0885 117,000 -0.00(-1.67%)
Feb 07, 2018 0.0877 0.0877 0.0900 0 +0.00(+2.62%)
Feb 06, 2018 0.0877 0.0877 0.0877 0 +0.01(+8.27%)
Feb 05, 2018 0.0764 0.0810 0.0764 0.0810 259,560 -0.00(-2.43%)
Feb 02, 2018 0.0821 0.0920 0.0821 0.0830 173,000 -0.00(-5.12%)
Feb 01, 2018 0.0883 0.0945 0.0875 0.0875 118,350 +0.00(+2.82%)
Jan 31, 2018 0.0946 0.0946 0.0842 0.0851 55,000 -0.01(-12.72%)
Jan 30, 2018 0.0973 0.0975 0.0780 0.0975 165,000 +0.02(+21.72%)
Jan 29, 2018 0.0772 0.0982 0.0772 0.0801 206,200 +0.01(+7.72%)
Jan 26, 2018 0.0741 0.0772 0.0700 0.0744 945,500 +0.01(+14.22%)
Jan 25, 2018 0.0759 0.0759 0.0603 0.0651 41,900 -0.01(-11.91%)
Jan 24, 2018 0.0650 0.0739 0.0636 0.0739 951,000 +0.00(+2.07%)
Jan 23, 2018 0.0710 0.0753 0.0631 0.0724 995,000 -0.00(-3.47%)
Jan 22, 2018 0.0700 0.0768 0.0700 0.0750 54,000 -0.00(-2.85%)
Jan 19, 2018 0.0780 0.0802 0.0700 0.0772 9,269 -0.00(-4.93%)
Jan 18, 2018 0.0812 0.0812 0.0812 0.0812 2,100 +0.00(+1.50%)
Jan 17, 2018 0.0790 0.0831 0.0773 0.0800 591,000 +0.00(+0.50%)
Jan 16, 2018 0.0706 0.0796 0.0706 0.0796 47,000 +0.00(+2.84%)
Jan 12, 2018 0.0774 0.0774 0.0774 0 -0.00(-1.90%)
Jan 11, 2018 0.0798 0.0805 0.0700 0.0789 86,000 +0.00(+5.34%)
Jan 10, 2018 0.0729 0.0749 0.0729 0.0749 20,000 +0.00(+1.30%)
Jan 09, 2018 0.0749 0.0749 0.0739 0.0739 2,000 -0.00(-0.88%)
Jan 08, 2018 0.0777 0.0810 0.0712 0.0746 71,350 -0.01(-6.28%)
Jan 05, 2018 0.0778 0.0796 0.0778 0.0796 40,500 -0.01(-8.51%)
Jan 04, 2018 0.0770 0.0870 0.0770 0.0870 22,000 +0.01(+12.99%)
Jan 03, 2018 0.0790 0.0790 0.0700 0.0770 23,915 -0.01(-9.41%)
Jan 02, 2018 0.0808 0.0850 0.0700 0.0850 25,400 +0.01(+7.73%)
Dec 29, 2017 0.0789 0.0789 0.0789 0 -0.00(-4.36%)
Dec 28, 2017 0.0760 0.0825 0.0760 0.0825 12,000 +0.00(+0.49%)
Dec 27, 2017 0.0760 0.0842 0.0760 0.0821 137,634 -0.00(-5.52%)
Dec 26, 2017 0.0869 0.0869 0.0869 0.0869 13,500 +0.01(+15.87%)
Dec 22, 2017 0.0816 0.0816 0.0750 0.0750 12,200 +0.01(+12.61%)
Dec 21, 2017 0.0720 0.0720 0.0666 0.0666 21,700 -0.01(-14.62%)
Dec 20, 2017 0.0752 0.0780 0.0751 0.0780 67,900 +0.00(+4.28%)
Dec 19, 2017 0.0660 0.0748 0.0644 0.0748 388,900 -0.00(-5.20%)
Dec 15, 2017 0.0789 0.0789 0.0789 66 +0.00(+1.41%)
Dec 14, 2017 0.0760 0.0778 0.0696 0.0778 63,200 -0.00(-3.71%)
Dec 13, 2017 0.0713 0.0808 0.0688 0.0808 98,913 +0.00(+0.00%)
Dec 12, 2017 0.0750 0.0840 0.0750 0.0808 56,000 +0.00(+2.28%)
Dec 11, 2017 0.0710 0.0790 0.0710 0.0790 101,000 -0.01(-7.06%)
Dec 08, 2017 0.0850 0.0850 0.0827 0.0850 35,000 +0.01(+16.60%)
Dec 07, 2017 0.0857 0.0857 0.0729 0.0729 30,222 -0.00(-5.32%)
Dec 06, 2017 0.0850 0.0850 0.0770 0.0770 37,000 +0.00(+2.94%)
Dec 05, 2017 0.0748 0.0748 0.0748 0.0748 4,026 -0.01(-12.00%)
Dec 04, 2017 0.0850 0.0850 0.0850 0.0850 2,900 -0.00(-2.97%)
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.