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 (%)
May 31, 2017 0.1400 0.1400 0.1310 0.1330 46,500 -0.00(-1.48%)
May 30, 2017 0.1430 0.1430 0.1286 0.1350 177,500 -0.01(-6.90%)
May 26, 2017 0.1318 0.1700 0.1317 0.1450 165,550 +0.01(+7.41%)
May 25, 2017 0.1448 0.1448 0.1300 0.1350 196,100 -0.00(-3.16%)
May 24, 2017 0.1397 0.1446 0.1394 0.1394 26,100 -0.00(-3.19%)
May 23, 2017 0.1477 0.1550 0.1400 0.1440 62,750 -0.01(-7.10%)
May 22, 2017 0.1530 0.1550 0.1510 0.1550 11,000 +0.01(+3.33%)
May 19, 2017 0.1383 0.1500 0.1300 0.1500 73,530 +0.01(+7.14%)
May 18, 2017 0.1464 0.1464 0.1400 0.1400 61,400 -0.00(-3.45%)
May 17, 2017 0.1500 0.1500 0.1400 0.1450 28,350 -0.01(-4.79%)
May 16, 2017 0.1400 0.1750 0.1400 0.1523 69,230 +0.00(+2.97%)
May 15, 2017 0.1420 0.1479 0.1360 0.1479 115,600 +0.00(+2.64%)
May 12, 2017 0.1588 0.1590 0.1320 0.1441 467,470 -0.01(-8.80%)
May 11, 2017 0.1595 0.1595 0.1529 0.1580 43,750 -0.00(-1.25%)
May 10, 2017 0.1600 0.1650 0.1500 0.1600 198,000 +0.00(+0.95%)
May 09, 2017 0.1650 0.1700 0.1474 0.1585 353,025 -0.01(-3.94%)
May 08, 2017 0.1700 0.1700 0.1550 0.1650 284,775 +0.01(+3.13%)
May 05, 2017 0.1420 0.1600 0.1410 0.1600 32,340 +0.01(+5.26%)
May 04, 2017 0.1600 0.1750 0.1470 0.1520 73,900 -0.01(-5.00%)
May 03, 2017 0.1690 0.1690 0.1600 0.1600 46,060 -0.00(-0.44%)
May 02, 2017 0.1690 0.1700 0.1570 0.1607 51,860 -0.01(-5.58%)
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.