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 (%)
Jan 20, 2022 0.0436 0 -0.00(-0.68%)
Jan 18, 2022 0.0439 0 +0.00(+7.60%)
Jan 14, 2022 0.0408 0 +0.00(+4.62%)
Jan 13, 2022 0.0381 0.0390 0.0360 0.0390 31,500 +0.00(+11.43%)
Jan 11, 2022 0.0350 0 -0.00(-5.41%)
Jan 10, 2022 0.0360 0.0370 0.0360 0.0370 30,103 +0.00(+0.00%)
Jan 07, 2022 0.0380 0.0380 0.0370 0.0370 29,990 +0.00(+5.71%)
Jan 05, 2022 0.0350 0.0350 0.0350 0 -0.00(-8.62%)
Jan 04, 2022 0.0400 0.0400 0.0383 0.0383 165,000 +0.00(+6.39%)
Dec 31, 2021 0.0360 0.0360 0.0360 0 -0.01(-13.67%)
Dec 30, 2021 0.0362 0.0417 0.0362 0.0417 14,500 +0.01(+17.46%)
Dec 28, 2021 0.0355 0.0355 0.0355 0 -0.01(-19.50%)
Dec 27, 2021 0.0475 0.0475 0.0441 0.0441 15,000 +0.00(+0.00%)
Dec 23, 2021 0.0380 0.0441 0.0380 0.0441 113,970 +0.01(+13.08%)
Dec 22, 2021 0.0388 0.0390 0.0388 0.0390 31,990 +0.00(+2.09%)
Dec 21, 2021 0.0377 0.0382 0.0377 0.0382 10,020 -0.00(-4.50%)
Dec 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Dec 16, 2021 0.0410 0.0410 0.0410 0.0410 42,000 +0.00(+6.22%)
Dec 15, 2021 0.0386 0.0386 0.0386 0.0386 6,000 +0.00(+2.66%)
Dec 14, 2021 0.0390 0.0390 0.0376 0.0376 280,925 -0.00(-6.00%)
Dec 09, 2021 0.0400 0.0400 0.0400 25 -0.00(-3.85%)
Dec 06, 2021 0.0416 0.0416 0.0416 0 +0.00(+0.24%)
Dec 03, 2021 0.0390 0.0415 0.0390 0.0415 126,500 +0.00(+3.75%)
Dec 01, 2021 0.0400 0.0400 0.0400 0 +0.00(+1.27%)
Nov 30, 2021 0.0410 0.0443 0.0395 0.0395 16,546 -0.00(-10.84%)
Nov 29, 2021 0.0432 0.0443 0.0432 0.0443 65,015 -0.00(-0.45%)
Nov 24, 2021 0.0445 0.0445 0.0445 0 +0.00(+5.70%)
Nov 22, 2021 0.0421 0.0421 0.0421 0 +0.00(+9.07%)
Nov 17, 2021 0.0386 0.0386 0.0386 0 -0.00(-0.52%)
Nov 16, 2021 0.0388 0.0388 0.0388 0.0388 104 -0.00(-1.02%)
Nov 15, 2021 0.0400 0.0400 0.0392 0.0392 62,000 -0.00(-0.76%)
Nov 12, 2021 0.0425 0.0426 0.0390 0.0395 219,990 +0.00(+2.86%)
Nov 11, 2021 0.0460 0.0460 0.0384 0.0384 129,900 -0.01(-12.33%)
Nov 10, 2021 0.0438 0.0438 0.0438 2,218 -0.00(-7.20%)
Nov 09, 2021 0.0460 0.0491 0.0460 0.0472 29,600 +0.01(+24.21%)
Nov 05, 2021 0.0380 0.0380 0.0380 78 -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.