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 (%)
Aug 31, 2017 0.1018 0.1061 0.1018 0.1061 138,000 +0.00(+1.05%)
Aug 30, 2017 0.0980 0.1062 0.0980 0.1050 15,300 -0.00(-1.78%)
Aug 29, 2017 0.1079 0.1090 0.0950 0.1069 118,800 -0.00(-0.19%)
Aug 28, 2017 0.1072 0.1073 0.0950 0.1071 284,168 -0.00(-0.09%)
Aug 25, 2017 0.1121 0.1121 0.1009 0.1072 148,300 -0.01(-6.54%)
Aug 24, 2017 0.1036 0.1147 0.0996 0.1147 35,200 -0.00(-3.29%)
Aug 23, 2017 0.1145 0.1186 0.1135 0.1186 70,400 +0.01(+11.36%)
Aug 22, 2017 0.1036 0.1117 0.0975 0.1065 53,000 +0.00(+1.04%)
Aug 21, 2017 0.1053 0.1210 0.1023 0.1054 81,900 -0.01(-11.73%)
Aug 18, 2017 0.1046 0.1224 0.1046 0.1194 50,500 +0.02(+15.36%)
Aug 17, 2017 0.1010 0.1058 0.0917 0.1035 38,657 -0.00(-2.27%)
Aug 16, 2017 0.1040 0.1059 0.1000 0.1059 83,400 -0.01(-6.12%)
Aug 15, 2017 0.1150 0.1150 0.1045 0.1128 13,550 -0.00(-3.59%)
Aug 14, 2017 0.1150 0.1170 0.1010 0.1170 63,400 -0.00(-0.34%)
Aug 11, 2017 0.1183 0.1222 0.1144 0.1174 20,500 -0.01(-4.55%)
Aug 10, 2017 0.1080 0.1230 0.1080 0.1230 1,300 +0.00(+0.74%)
Aug 09, 2017 0.1200 0.1230 0.1171 0.1221 46,500 -0.00(-0.73%)
Aug 08, 2017 0.1230 0.1230 0.1230 0.1230 6,000 +0.02(+23.00%)
Aug 07, 2017 0.1200 0.1200 0.1000 0.1000 20,467 -0.02(-17.76%)
Aug 04, 2017 0.1200 0.1226 0.1143 0.1216 23,500 +0.00(+3.93%)
Aug 03, 2017 0.1100 0.1185 0.1100 0.1170 33,500 +0.00(+2.27%)
Aug 02, 2017 0.1235 0.1250 0.1100 0.1144 41,000 -0.01(-6.76%)
Aug 01, 2017 0.1227 0.1228 0.1076 0.1227 32,199 +0.00(+0.49%)
Jul 31, 2017 0.1100 0.1232 0.1092 0.1221 52,000 +0.00(+0.91%)
Jul 28, 2017 0.1125 0.1210 0.1125 0.1210 5,000 +0.01(+10.00%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-10.57%)
Jul 26, 2017 0.1199 0.1250 0.1078 0.1230 13,898 +0.01(+4.24%)
Jul 25, 2017 0.1190 0.1231 0.1069 0.1180 150,650 -0.00(-2.48%)
Jul 24, 2017 0.1199 0.1210 0.1199 0.1210 18,000 +0.00(+1.94%)
Jul 21, 2017 0.1187 0.1187 0.1187 0.1187 1,500 +0.00(+0.34%)
Jul 20, 2017 0.1093 0.1183 0.1093 0.1183 14,200 +0.00(+2.69%)
Jul 19, 2017 0.1230 0.1232 0.1152 0.1152 20,000 -0.01(-7.84%)
Jul 18, 2017 0.1150 0.1250 0.1150 0.1250 51,500 +0.01(+5.04%)
Jul 14, 2017 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Jul 13, 2017 0.0940 0.1100 0.0940 0.1100 63,000 +0.00(+4.66%)
Jul 12, 2017 0.0942 0.1051 0.0942 0.1051 4,000 -0.01(-5.74%)
Jul 11, 2017 0.1020 0.1115 0.0965 0.1115 56,900 +0.01(+8.36%)
Jul 10, 2017 0.1160 0.1160 0.1018 0.1029 123,655 -0.01(-8.04%)
Jul 07, 2017 0.1092 0.1147 0.1092 0.1119 7,000 +0.00(+4.09%)
Jul 06, 2017 0.1185 0.1185 0.1075 0.1075 67,500 -0.00(-3.24%)
Jul 05, 2017 0.1300 0.1300 0.1052 0.1111 579,505 -0.03(-21.21%)
Jul 03, 2017 0.1390 0.1410 0.1390 0.1410 13,900 +0.01(+5.46%)
Jun 30, 2017 0.1190 0.1337 0.1190 0.1337 62,000 +0.01(+4.45%)
Jun 29, 2017 0.1325 0.1337 0.1280 0.1280 17,000 -0.01(-4.12%)
Jun 28, 2017 0.1453 0.1453 0.1250 0.1335 44,930 -0.02(-10.70%)
Jun 27, 2017 0.1372 0.1495 0.1372 0.1495 9,300 +0.02(+13.52%)
Jun 26, 2017 0.1363 0.1380 0.1237 0.1317 137,328 +0.01(+6.99%)
Jun 23, 2017 0.1301 0.1400 0.1231 0.1231 93,500 -0.02(-11.50%)
Jun 22, 2017 0.1226 0.1391 0.1179 0.1391 58,500 +0.01(+7.00%)
Jun 21, 2017 0.1436 0.1436 0.1157 0.1300 129,159 -0.02(-11.74%)
Jun 20, 2017 0.1490 0.1490 0.1400 0.1473 27,666 -0.00(-2.90%)
Jun 19, 2017 0.1485 0.1517 0.1421 0.1517 61,000 +0.00(+1.13%)
Jun 16, 2017 0.1486 0.1550 0.1366 0.1500 518,500 +0.00(+0.00%)
Jun 15, 2017 0.1460 0.1550 0.1400 0.1500 41,259 +0.00(+2.04%)
Jun 14, 2017 0.1465 0.1550 0.1465 0.1470 12,100 +0.00(+1.10%)
Jun 13, 2017 0.1450 0.1550 0.1420 0.1454 192,161 -0.00(-1.02%)
Jun 12, 2017 0.1547 0.1580 0.1469 0.1469 120,900 -0.01(-5.23%)
Jun 09, 2017 0.1511 0.1550 0.1500 0.1550 74,500 +0.01(+3.33%)
Jun 08, 2017 0.1442 0.1500 0.1442 0.1500 37,000 +0.00(+1.76%)
Jun 07, 2017 0.1355 0.1474 0.1355 0.1474 2,160 -0.01(-4.10%)
Jun 06, 2017 0.1500 0.1540 0.1500 0.1537 84,300 +0.01(+4.84%)
Jun 05, 2017 0.1479 0.1500 0.1466 0.1466 134,000 +0.00(+2.66%)
Jun 02, 2017 0.1349 0.1428 0.1339 0.1428 14,900 +0.00(+1.28%)
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.