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

Adamera Minerals Corp (OP: DDNFF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
Sep 30, 2019 0.0140 0.0140 0.0140 0 -0.01(-28.93%)
Sep 25, 2019 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Sep 24, 2019 0.0197 0.0197 0.0190 0.0190 53,000 +0.00(+1.06%)
Sep 23, 2019 0.0192 0.0192 0.0188 0.0188 130,000 -0.00(-7.39%)
Sep 19, 2019 0.0203 0.0203 0.0203 0 +0.00(+2.01%)
Sep 18, 2019 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+13.71%)
Sep 17, 2019 0.0175 0.0175 0.0175 0.0175 7,000 +0.00(+25.00%)
Sep 13, 2019 0.0140 0.0140 0.0140 0 -0.01(-35.19%)
Sep 12, 2019 0.0225 0.0225 0.0216 0.0216 10,500 -0.00(-6.09%)
Sep 11, 2019 0.0225 0.0230 0.0220 0.0230 93,000 +0.00(+10.05%)
Sep 09, 2019 0.0209 0.0209 0.0209 0 -0.00(-10.30%)
Sep 03, 2019 0.0233 0.0233 0.0233 0 -0.00(-4.90%)
Aug 28, 2019 0.0245 0.0245 0.0245 0 +0.00(+8.89%)
Aug 22, 2019 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Aug 21, 2019 0.0225 0.0225 0.0225 0.0225 6,000 -0.00(-17.58%)
Aug 20, 2019 0.0273 0.0273 0.0273 0.0273 1,800 +0.01(+45.99%)
Aug 19, 2019 0.0187 0.0187 0.0187 0.0187 48,900 -0.00(-6.50%)
Aug 16, 2019 0.0240 0.0240 0.0200 0.0200 35,000 -0.00(-9.09%)
Aug 09, 2019 0.0220 0.0220 0.0220 0 -0.00(-9.47%)
Aug 08, 2019 0.0266 0.0266 0.0243 0.0243 3,872 +0.00(+5.65%)
Aug 07, 2019 0.0281 0.0281 0.0230 0.0230 181,100 -0.00(-11.54%)
Aug 06, 2019 0.0260 0.0260 0.0260 0.0260 8,000 -0.00(-7.47%)
Aug 05, 2019 0.0282 0.0282 0.0264 0.0281 13,997 +0.00(+3.31%)
Aug 02, 2019 0.0271 0.0281 0.0271 0.0272 130,000 -0.00(-3.55%)
Jul 31, 2019 0.0282 0.0282 0.0282 0 +0.00(+4.44%)
Jul 30, 2019 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-7.22%)
Jul 29, 2019 0.0262 0.0291 0.0262 0.0291 5,700 +0.00(+7.78%)
Jul 26, 2019 0.0270 0.0270 0.0270 0.0270 9,000 -0.00(-3.57%)
Jul 24, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jul 23, 2019 0.0279 0.0280 0.0279 0.0280 3,600 +0.00(+14.75%)
Jul 19, 2019 0.0244 0.0244 0.0244 0 -0.00(-12.86%)
Jul 18, 2019 0.0220 0.0280 0.0210 0.0280 244,300 +0.00(+16.67%)
Jul 17, 2019 0.0181 0.0250 0.0181 0.0240 47,100 +0.00(+1.27%)
Jul 15, 2019 0.0237 0.0237 0.0237 0 -0.00(-0.42%)
Jul 10, 2019 0.0238 0.0238 0.0238 0 -0.00(-6.67%)
Jul 08, 2019 0.0255 0.0255 0.0255 0 +0.00(+0.00%)
Jul 05, 2019 0.0218 0.0255 0.0177 0.0255 83,500 -0.00(-8.93%)
Jul 03, 2019 0.0188 0.0280 0.0188 0.0280 7,000 +0.00(+10.24%)
Jul 02, 2019 0.0254 0.0254 0.0254 0.0254 70,000 -0.00(-9.29%)
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.