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
Last Price Updated: 11:23 AM EDT, May 15, 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 (%)
Dec 31, 2020 0.0860 0.0860 0.0860 38,990 +0.00(+1.42%)
Dec 30, 2020 0.0833 0.0848 0.0772 0.0848 38,990 +0.00(+6.13%)
Dec 29, 2020 0.0798 0.0873 0.0755 0.0799 102,023 +0.00(+2.17%)
Dec 28, 2020 0.0850 0.1000 0.0782 0.0782 87,691 +0.00(+1.69%)
Dec 24, 2020 0.0781 0.0781 0.0769 0.0769 10,100 -0.00(-4.00%)
Dec 23, 2020 0.0907 0.0907 0.0800 0.0801 132,290 -0.00(-5.76%)
Dec 22, 2020 0.0799 0.0850 0.0794 0.0850 284,311 +0.01(+6.65%)
Dec 21, 2020 0.0700 0.0797 0.0700 0.0797 186,850 +0.01(+7.12%)
Dec 18, 2020 0.0753 0.0753 0.0744 0.0744 108,700 +0.00(+4.20%)
Dec 17, 2020 0.0667 0.0721 0.0667 0.0714 55,700 +0.00(+7.05%)
Dec 16, 2020 0.0667 0.0667 0.0667 0.0667 50,800 +0.00(+1.06%)
Dec 15, 2020 0.0628 0.0660 0.0628 0.0660 6,760 +0.01(+13.79%)
Dec 14, 2020 0.0664 0.0666 0.0580 0.0580 10,300 -0.00(-6.60%)
Dec 11, 2020 0.0590 0.0621 0.0580 0.0621 5,100 -0.00(-5.05%)
Dec 10, 2020 0.0607 0.0654 0.0607 0.0654 482 +0.01(+9.00%)
Dec 08, 2020 0.0600 0.0600 0.0600 0 +0.01(+9.49%)
Dec 07, 2020 0.0607 0.0607 0.0548 0.0548 10,500 -0.01(-16.97%)
Dec 03, 2020 0.0660 0.0660 0.0660 0 +0.00(+2.48%)
Dec 02, 2020 0.0600 0.0644 0.0590 0.0644 74,000 +0.01(+8.97%)
Dec 01, 2020 0.0600 0.0616 0.0572 0.0591 49,500 +0.00(+0.00%)
Nov 30, 2020 0.0591 0.0599 0.0591 0.0591 1,100 +0.00(+3.68%)
Nov 27, 2020 0.0575 0.0575 0.0559 0.0570 10,800 -0.00(-0.87%)
Nov 24, 2020 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Nov 19, 2020 0.0600 0.0600 0.0600 0 -0.01(-12.92%)
Nov 17, 2020 0.0689 0.0689 0.0689 0 +0.00(+4.39%)
Nov 16, 2020 0.0660 0.0660 0.0660 0.0660 1,000 +0.00(+1.38%)
Nov 13, 2020 0.0690 0.0690 0.0646 0.0651 67,200 +0.00(+0.15%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 +0.01(+20.37%)
Nov 09, 2020 0.0540 0.0540 0.0540 0.0540 5,000 -0.01(-19.40%)
Nov 05, 2020 0.0670 0.0670 0.0670 0 -0.00(-0.74%)
Nov 04, 2020 0.0699 0.0699 0.0671 0.0675 14,200 -0.00(-0.59%)
Nov 03, 2020 0.0670 0.0701 0.0670 0.0679 24,000 +0.00(+0.00%)
Nov 02, 2020 0.0679 0.0679 0.0679 0.0679 2,000 -0.00(-5.30%)
Oct 29, 2020 0.0717 0.0717 0.0717 0 +0.00(+6.54%)
Oct 27, 2020 0.0673 0.0673 0.0673 0 -0.01(-7.81%)
Oct 26, 2020 0.0730 0.0730 0.0730 0.0730 82,000 -0.00(-1.48%)
Oct 23, 2020 0.0821 0.0821 0.0741 0.0741 47,200 +0.00(+0.41%)
Oct 22, 2020 0.0663 0.0738 0.0663 0.0738 25,162 +0.01(+14.60%)
Oct 21, 2020 0.0644 0.0644 0.0644 0.0644 10,000 -0.00(-1.23%)
Oct 20, 2020 0.0647 0.0652 0.0609 0.0652 4,000 +0.00(+0.31%)
Oct 19, 2020 0.0700 0.0700 0.0650 0.0650 1,200 +0.01(+8.33%)
Oct 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Oct 13, 2020 0.0570 0.0570 0.0570 0.0570 40,000 -0.00(-1.89%)
Oct 12, 2020 0.0685 0.0800 0.0581 0.0581 77,000 -0.00(-4.75%)
Oct 09, 2020 0.0610 0.0610 0.0610 0.0610 35,000 -0.00(-5.13%)
Oct 07, 2020 0.0643 0.0643 0.0643 0 +0.00(+3.21%)
Oct 06, 2020 0.0610 0.0623 0.0610 0.0623 18,000 +0.00(+5.41%)
Oct 05, 2020 0.0650 0.0650 0.0574 0.0591 67,364 +0.00(+3.68%)
Oct 02, 2020 0.0570 0.0570 0.0570 0.0570 35,000 -0.00(-5.00%)
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.