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

Adamera Minerals Corp (OP: DDNFF )

0.0104 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 22, 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 (%)
Apr 29, 2019 0.0197 0.0197 0.0197 0 -0.00(-16.17%)
Apr 25, 2019 0.0235 0.0235 0.0235 0 +0.01(+30.56%)
Apr 23, 2019 0.0180 0.0180 0.0180 0 +0.00(+4.05%)
Apr 22, 2019 0.0279 0.0279 0.0173 0.0173 7,000 -0.00(-18.78%)
Apr 11, 2019 0.0213 0.0213 0.0213 0 -0.00(-6.58%)
Apr 10, 2019 0.0279 0.0279 0.0228 0.0228 31,500 -0.00(-15.56%)
Apr 04, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Apr 03, 2019 0.0240 0.0240 0.0240 0.0240 541 -0.00(-11.11%)
Apr 01, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Mar 29, 2019 0.0213 0.0270 0.0213 0.0270 68,400 -0.00(-3.57%)
Mar 28, 2019 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Mar 27, 2019 0.0280 0.0280 0.0240 0.0280 17,000 +0.00(+2.56%)
Mar 26, 2019 0.0273 0.0273 0.0273 0.0273 100,000 -0.00(-5.21%)
Mar 25, 2019 0.0270 0.0288 0.0270 0.0288 180,800 +0.00(+10.77%)
Mar 22, 2019 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+8.33%)
Mar 20, 2019 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Mar 19, 2019 0.0260 0.0260 0.0221 0.0221 55,040 -0.00(-16.92%)
Mar 18, 2019 0.0290 0.0290 0.0210 0.0266 530,000 -0.00(-2.56%)
Mar 15, 2019 0.0273 0.0273 0.0273 0.0273 3,000 +0.01(+24.09%)
Mar 14, 2019 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+0.00%)
Mar 13, 2019 0.0220 0.0220 0.0220 0.0220 20,000 -0.00(-12.00%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Mar 11, 2019 0.0270 0.0270 0.0215 0.0250 100,700 -0.00(-6.37%)
Mar 08, 2019 0.0249 0.0270 0.0249 0.0267 35,600 +0.00(+6.80%)
Mar 07, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+19.05%)
Mar 06, 2019 0.0210 0.0210 0.0210 0.0210 15,000 -0.00(-13.93%)
Mar 05, 2019 0.0215 0.0244 0.0200 0.0244 26,558 +0.00(+13.49%)
Mar 04, 2019 0.0225 0.0225 0.0215 0.0215 19,000 +0.00(+0.00%)
Mar 01, 2019 0.0192 0.0215 0.0192 0.0215 100,000 -0.00(-5.29%)
Feb 28, 2019 0.0200 0.0237 0.0200 0.0227 16,000 +0.00(+5.58%)
Feb 27, 2019 0.0238 0.0238 0.0199 0.0215 31,000 +0.00(+3.86%)
Feb 26, 2019 0.0208 0.0208 0.0180 0.0207 20,006 +0.00(+3.50%)
Feb 25, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-8.68%)
Feb 22, 2019 0.0220 0.0220 0.0177 0.0219 83,000 +0.00(+4.29%)
Feb 20, 2019 0.0210 0.0210 0.0210 0 +0.00(+20.69%)
Feb 19, 2019 0.0250 0.0250 0.0174 0.0174 163,000 -0.01(-28.98%)
Feb 15, 2019 0.0250 0.0250 0.0245 0.0245 38,000 +0.00(+6.06%)
Feb 14, 2019 0.0230 0.0231 0.0214 0.0231 815,400 +0.00(+10.00%)
Feb 13, 2019 0.0167 0.0210 0.0142 0.0210 2,089,100 +0.00(+5.00%)
Feb 12, 2019 0.0168 0.0234 0.0168 0.0200 42,766 -0.00(-13.79%)
Feb 11, 2019 0.0230 0.0239 0.0230 0.0232 301,555 -0.00(-7.20%)
Feb 08, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+11.11%)
Feb 06, 2019 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Feb 05, 2019 0.0240 0.0240 0.0235 0.0240 200,000 +0.01(+26.32%)
Feb 04, 2019 0.0250 0.0250 0.0170 0.0190 1,177,690 -0.00(-14.41%)
Feb 01, 2019 0.0240 0.0240 0.0169 0.0222 3,137,200 -0.00(-12.60%)
Jan 31, 2019 0.0291 0.0291 0.0217 0.0254 888,977 -0.01(-23.26%)
Jan 29, 2019 0.0331 0.0331 0.0331 0 +0.01(+38.49%)
Jan 28, 2019 0.0230 0.0239 0.0230 0.0239 30,300 -0.01(-18.15%)
Jan 25, 2019 0.0209 0.0292 0.0209 0.0292 5,500 +0.00(+8.15%)
Jan 24, 2019 0.0270 0.0270 0.0270 0.0270 210,000 +0.00(+0.75%)
Jan 23, 2019 0.0233 0.0270 0.0233 0.0268 70,000 +0.00(+7.20%)
Jan 22, 2019 0.0268 0.0289 0.0250 0.0250 184,156 -0.00(-14.09%)
Jan 18, 2019 0.0285 0.0291 0.0268 0.0291 45,100 +0.00(+1.04%)
Jan 17, 2019 0.0288 0.0288 0.0288 0.0288 389 +0.01(+28.00%)
Jan 16, 2019 0.0276 0.0288 0.0225 0.0225 124,000 -0.01(-18.18%)
Jan 15, 2019 0.0333 0.0333 0.0254 0.0275 327,450 -0.02(-46.60%)
Jan 14, 2019 0.0531 0.0531 0.0515 0.0515 20,000 +0.00(+0.98%)
Jan 11, 2019 0.0510 0.0510 0.0510 0.0510 9,500 -0.01(-9.09%)
Jan 08, 2019 0.0561 0.0561 0.0561 0 +0.01(+24.67%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.72%)
Jan 03, 2019 0.0510 0.0530 0.0408 0.0493 332,000 -0.00(-6.27%)
Jan 02, 2019 0.0478 0.0594 0.0453 0.0526 304,700 -0.01(-12.04%)
Dec 31, 2018 0.0620 0.0620 0.0598 0.0598 70,300 +0.01(+22.54%)
Dec 28, 2018 0.0487 0.0488 0.0487 0.0488 3,500 -0.00(-2.40%)
Dec 27, 2018 0.0541 0.0541 0.0427 0.0500 47,000 -0.01(-16.94%)
Dec 26, 2018 0.0602 0.0602 0.0602 0.0602 5,000 +0.00(+3.44%)
Dec 24, 2018 0.0597 0.0597 0.0582 0.0582 25,000 +0.00(+3.01%)
Dec 21, 2018 0.0677 0.0690 0.0565 0.0565 314,000 -0.01(-17.28%)
Dec 20, 2018 0.0680 0.0683 0.0620 0.0683 99,500 -0.00(-2.43%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 159,000 +0.01(+20.48%)
Dec 18, 2018 0.0610 0.0610 0.0581 0.0581 62,000 -0.00(-3.17%)
Dec 17, 2018 0.0786 0.0786 0.0600 0.0600 33,000 -0.02(-22.38%)
Dec 14, 2018 0.0553 0.0797 0.0553 0.0773 115,500 +0.02(+26.51%)
Dec 13, 2018 0.0649 0.0649 0.0574 0.0611 82,000 -0.02(-19.92%)
Dec 11, 2018 0.0763 0.0763 0.0763 0 +0.02(+25.70%)
Dec 10, 2018 0.0700 0.0700 0.0607 0.0607 96,000 -0.01(-11.90%)
Dec 07, 2018 0.0652 0.0691 0.0590 0.0689 275,000 +0.00(+5.03%)
Dec 06, 2018 0.0656 0.0656 0.0656 0.0656 1,500 -0.00(-0.15%)
Dec 04, 2018 0.0650 0.0657 0.0600 0.0657 130,500 +0.00(+2.50%)
Dec 03, 2018 0.0685 0.0685 0.0628 0.0641 40,000 -0.00(-3.90%)
Nov 30, 2018 0.0675 0.0695 0.0638 0.0667 68,700 +0.00(+2.30%)
Nov 29, 2018 0.0652 0.0652 0.0625 0.0652 85,000 +0.00(+0.31%)
Nov 28, 2018 0.0710 0.0710 0.0649 0.0650 20,250 -0.00(-5.11%)
Nov 27, 2018 0.0688 0.0695 0.0586 0.0685 108,000 -0.00(-2.14%)
Nov 26, 2018 0.0601 0.0700 0.0601 0.0700 88,493 +0.01(+24.56%)
Nov 23, 2018 0.0562 0.0577 0.0562 0.0562 16,900 +0.01(+14.00%)
Nov 21, 2018 0.0493 0.0493 0.0493 0 +0.02(+53.11%)
Nov 20, 2018 0.0322 0.0322 0.0322 0.0322 40,000 +0.00(+9.15%)
Nov 19, 2018 0.0290 0.0300 0.0290 0.0295 45,000 -0.01(-17.13%)
Nov 16, 2018 0.0292 0.0356 0.0292 0.0356 11,900 -0.00(-3.00%)
Nov 15, 2018 0.0384 0.0384 0.0367 0.0367 8,880 -0.00(-5.90%)
Nov 12, 2018 0.0390 0.0390 0.0390 0 +0.00(+1.56%)
Nov 09, 2018 0.0384 0.0387 0.0384 0.0384 21,100 -0.01(-16.52%)
Nov 06, 2018 0.0460 0.0460 0.0460 0 +0.00(+6.48%)
Nov 05, 2018 0.0399 0.0434 0.0393 0.0432 1,020,034 +0.00(+12.50%)
Nov 02, 2018 0.0384 0.0384 0.0384 0.0384 1,000 -0.00(-2.54%)
Nov 01, 2018 0.0251 0.0394 0.0251 0.0394 1,133,220 +0.01(+57.60%)
Oct 31, 2018 0.0257 0.0316 0.0250 0.0250 98,000 -0.00(-11.97%)
Oct 30, 2018 0.0251 0.0284 0.0251 0.0284 87,000 +0.00(+9.23%)
Oct 29, 2018 0.0262 0.0280 0.0256 0.0260 98,000 -0.00(-10.34%)
Oct 26, 2018 0.0300 0.0300 0.0253 0.0290 49,000 -0.00(-8.81%)
Oct 25, 2018 0.0320 0.0320 0.0251 0.0318 272,500 -0.01(-14.05%)
Oct 24, 2018 0.0370 0.0370 0.0370 0.0370 500 -0.00(-1.33%)
Oct 23, 2018 0.0375 0.0375 0.0375 0.0375 2,000 -0.00(-4.82%)
Oct 22, 2018 0.0394 0.0394 0.0394 0.0394 13,522 -0.01(-17.05%)
Oct 15, 2018 0.0475 0.0475 0.0475 0 +0.01(+20.25%)
Oct 12, 2018 0.0395 0.0395 0.0395 15 +0.00(+0.00%)
Oct 11, 2018 0.0395 0.0396 0.0395 0.0395 228,000 -0.00(-0.25%)
Oct 10, 2018 0.0335 0.0396 0.0335 0.0396 100,100 +0.00(+6.45%)
Oct 09, 2018 0.0400 0.0400 0.0372 0.0372 65,133 -0.01(-16.03%)
Oct 03, 2018 0.0443 0.0443 0.0443 0 +0.00(+0.45%)
Oct 02, 2018 0.0441 0.0441 0.0380 0.0441 564,667 -0.01(-15.19%)
Oct 01, 2018 0.0481 0.0521 0.0481 0.0520 660,000 +0.01(+12.07%)
Sep 28, 2018 0.0464 0.0464 0.0464 0.0464 20,000 -0.01(-10.25%)
Sep 27, 2018 0.0533 0.0552 0.0517 0.0517 45,000 +0.01(+14.89%)
Sep 26, 2018 0.0450 0.0450 0.0409 0.0450 33,533 -0.01(-12.45%)
Sep 25, 2018 0.0503 0.0526 0.0476 0.0514 303,000 +0.00(+6.42%)
Sep 24, 2018 0.0483 0.0483 0.0483 0.0483 50,000 +0.00(+10.27%)
Sep 21, 2018 0.0366 0.0444 0.0366 0.0438 311,400 +0.01(+20.33%)
Sep 20, 2018 0.0364 0.0364 0.0364 0.0364 5,000 -0.00(-8.77%)
Sep 19, 2018 0.0398 0.0419 0.0398 0.0399 200,000 +0.00(+10.83%)
Sep 17, 2018 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 13, 2018 0.0328 0.0400 0.0301 0.0400 115,000 +0.00(+6.10%)
Sep 12, 2018 0.0291 0.0398 0.0291 0.0377 734,000 +0.01(+16.36%)
Sep 10, 2018 0.0324 0.0324 0.0324 0 -0.00(-12.67%)
Sep 07, 2018 0.0395 0.0395 0.0371 0.0371 10,000 -0.00(-5.12%)
Sep 06, 2018 0.0391 0.0391 0.0391 0.0391 4,000 -0.00(-4.40%)
Sep 05, 2018 0.0400 0.0415 0.0367 0.0409 205,000 -0.00(-10.11%)
Sep 04, 2018 0.0455 0.0455 0.0455 0.0455 1,000 +0.00(+11.25%)
Aug 31, 2018 0.0409 0.0409 0.0409 0 -0.01(-13.71%)
Aug 30, 2018 0.0474 0.0474 0.0474 0.0474 4,000 -0.00(-0.42%)
Aug 29, 2018 0.0490 0.0490 0.0413 0.0476 653,300 +0.01(+13.33%)
Aug 28, 2018 0.0485 0.0539 0.0420 0.0420 13,000 -0.01(-17.81%)
Aug 27, 2018 0.0511 0.0511 0.0511 0.0511 400 +0.01(+13.56%)
Aug 23, 2018 0.0450 0.0450 0.0450 0 -0.00(-9.27%)
Aug 22, 2018 0.0520 0.0520 0.0496 0.0496 25,000 -0.00(-0.40%)
Aug 20, 2018 0.0498 0.0498 0.0498 0 -0.00(-8.12%)
Aug 17, 2018 0.0494 0.0542 0.0494 0.0542 5,000 +0.00(+7.97%)
Aug 15, 2018 0.0502 0.0502 0.0502 0 -0.01(-22.17%)
Aug 14, 2018 0.0666 0.0666 0.0613 0.0645 22,000 +0.01(+10.63%)
Aug 13, 2018 0.0623 0.0623 0.0583 0.0583 120,000 -0.00(-1.02%)
Aug 10, 2018 0.0508 0.0589 0.0494 0.0589 250,100 +0.01(+21.19%)
Aug 09, 2018 0.0550 0.0575 0.0486 0.0486 80,900 -0.01(-16.21%)
Aug 08, 2018 0.0576 0.0633 0.0576 0.0580 40,500 +0.01(+16.70%)
Aug 07, 2018 0.0512 0.0605 0.0497 0.0497 512,251 +0.01(+23.94%)
Aug 06, 2018 0.0401 0.0401 0.0401 0.0401 173 -0.01(-15.40%)
Aug 03, 2018 0.0474 0.0474 0.0474 0.0474 500,000 +0.00(+3.04%)
Aug 02, 2018 0.0448 0.0460 0.0372 0.0460 259,254 +0.00(+12.20%)
Aug 01, 2018 0.0461 0.0461 0.0410 0.0410 50,346 -0.00(-8.28%)
Jul 31, 2018 0.0447 0.0447 0.0447 0.0447 4,000 +0.01(+20.49%)
Jul 30, 2018 0.0371 0.0371 0.0371 0.0371 60,000 -0.01(-15.68%)
Jul 24, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.92%)
Jul 19, 2018 0.0436 0.0436 0.0436 0 +0.00(+3.81%)
Jul 18, 2018 0.0420 0.0420 0.0420 0.0420 125,000 -0.01(-12.86%)
Jul 13, 2018 0.0482 0.0482 0.0482 0 -0.00(-0.41%)
Jul 12, 2018 0.0495 0.0495 0.0484 0.0484 30,200 +0.01(+13.88%)
Jul 11, 2018 0.0450 0.0450 0.0425 0.0425 11,200 +0.00(+3.66%)
Jul 10, 2018 0.0444 0.0444 0.0400 0.0410 56,920 -0.01(-17.51%)
Jul 09, 2018 0.0401 0.0497 0.0401 0.0497 18,699 +0.01(+15.05%)
Jul 06, 2018 0.0497 0.0497 0.0432 0.0432 24,500 -0.00(-9.05%)
Jul 05, 2018 0.0475 0.0475 0.0475 0.0475 26,600 +0.00(+0.00%)
Jul 03, 2018 0.0475 0.0475 0.0475 0 -0.01(-10.38%)
Jul 02, 2018 0.0530 0.0530 0.0530 0.0530 1,800 +0.01(+17.78%)
Jun 29, 2018 0.0451 0.0451 0.0450 0.0450 27,300 +0.00(+10.29%)
Jun 27, 2018 0.0408 0.0408 0.0408 0 -0.01(-19.69%)
Jun 26, 2018 0.0508 0.0508 0.0508 0.0508 1,700 +0.00(+3.89%)
Jun 22, 2018 0.0489 0.0489 0.0489 0 -0.01(-11.25%)
Jun 20, 2018 0.0551 0.0551 0.0551 0 +0.01(+15.27%)
Jun 19, 2018 0.0577 0.0577 0.0478 0.0478 11,133 +0.00(+0.42%)
Jun 18, 2018 0.0589 0.0589 0.0476 0.0476 28,500 +0.00(+1.93%)
Jun 15, 2018 0.0495 0.0467 0.0467 50,399 -0.00(-5.66%)
Jun 14, 2018 0.0470 0.0495 0.0470 0.0495 128,800 +0.00(+5.32%)
Jun 13, 2018 0.0460 0.0470 0.0448 0.0470 51,000 +0.00(+10.33%)
Jun 08, 2018 0.0426 0.0426 0.0426 31 -0.01(-12.88%)
Jun 07, 2018 0.0400 0.0543 0.0400 0.0489 130,250 +0.00(+3.38%)
Jun 01, 2018 0.0473 0.0473 0.0473 0 -0.00(-0.42%)
May 31, 2018 0.0414 0.0475 0.0414 0.0475 595,000 +0.00(+8.45%)
May 29, 2018 0.0438 0.0438 0.0438 0 +0.00(+9.50%)
May 23, 2018 0.0400 0.0400 0.0400 0 -0.00(-4.53%)
May 22, 2018 0.0460 0.0460 0.0419 0.0419 12,015 -0.01(-12.71%)
May 21, 2018 0.0480 0.0480 0.0480 0.0480 5,000 +0.00(+0.00%)
May 18, 2018 0.0480 0.0480 0.0480 0.0480 500 +0.00(+0.00%)
May 16, 2018 0.0480 0.0480 0.0480 0 +0.01(+15.38%)
May 15, 2018 0.0490 0.0490 0.0413 0.0416 84,432 -0.00(-3.39%)
May 14, 2018 0.0450 0.0450 0.0431 0.0431 14,000 -0.01(-11.76%)
May 11, 2018 0.0390 0.0488 0.0364 0.0488 199,850 +0.01(+21.39%)
May 10, 2018 0.0500 0.0500 0.0402 0.0402 30,600 -0.01(-14.85%)
May 09, 2018 0.0400 0.0472 0.0400 0.0472 131,002 +0.01(+14.59%)
May 08, 2018 0.0412 0.0412 0.0412 0.0412 8,000 +0.00(+2.74%)
May 04, 2018 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
May 03, 2018 0.0440 0.0449 0.0401 0.0401 71,100 +0.00(+6.65%)
May 02, 2018 0.0440 0.0440 0.0376 0.0376 8,000 +0.00(+1.08%)
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.