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
Streaming Delayed 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 31, 2024 0.0128 0.0128 0.0128 0.0128 28,500 +0.00(+15.32%)
Jan 30, 2024 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Jan 29, 2024 0.0110 0.0110 0.0110 0.0110 16,794 +0.00(+0.00%)
Jan 23, 2024 0.0110 0 +0.00(+0.00%)
Jan 22, 2024 0.0114 0.0128 0.0110 0.0110 50,100 -0.00(-25.68%)
Jan 19, 2024 0.0148 0.0148 0.0148 0.0148 101,351 +0.00(+29.82%)
Jan 18, 2024 0.0140 0.0140 0.0114 0.0114 60,015 -0.00(-12.31%)
Jan 17, 2024 0.0138 0.0138 0.0130 0.0130 102,999 +0.00(+4.00%)
Jan 16, 2024 0.0115 0.0129 0.0115 0.0125 35,000 +0.00(+13.64%)
Jan 12, 2024 0.0123 0.0140 0.0109 0.0110 438,195 -0.00(-24.14%)
Jan 11, 2024 0.0200 0.0200 0.0141 0.0145 946,025 -0.01(-41.30%)
Jan 10, 2024 0.0247 0.0247 0.0247 0.0247 3,351 -0.00(-3.14%)
Jan 09, 2024 0.0270 0.0270 0.0255 0.0255 43,000 -0.00(-4.85%)
Jan 05, 2024 0.0268 0 -0.00(-9.15%)
Jan 03, 2024 0.0295 0 -0.01(-15.23%)
Jan 02, 2024 0.0390 0.0390 0.0348 0.0348 9,000 -0.00(-0.29%)
Dec 29, 2023 0.0349 0.0349 0.0349 0.0349 5,000 +0.00(+2.35%)
Dec 28, 2023 0.0380 0.0380 0.0280 0.0341 135,172 -0.01(-13.67%)
Dec 27, 2023 0.0395 0.0395 0.0395 0.0395 13,000 -0.00(-5.50%)
Dec 26, 2023 0.0407 0.0418 0.0407 0.0418 90,001 +0.00(+12.67%)
Dec 22, 2023 0.0371 0.0371 0.0371 0.0371 15,000 -0.00(-2.37%)
Dec 21, 2023 0.0375 0.0380 0.0375 0.0380 50,000 +0.00(+5.56%)
Dec 19, 2023 0.0360 109 +0.00(+9.76%)
Dec 18, 2023 0.0383 0.0385 0.0328 0.0328 21,500 -0.00(-7.87%)
Dec 14, 2023 0.0356 0 +0.01(+19.06%)
Dec 13, 2023 0.0299 0.0299 0.0299 0.0299 4,756 +0.00(+2.40%)
Dec 12, 2023 0.0292 0.0292 0.0292 0.0292 132 -0.01(-17.98%)
Dec 06, 2023 0.0356 0 +0.00(+14.47%)
Dec 05, 2023 0.0362 0.0362 0.0311 0.0311 164,239 -0.02(-36.79%)
Nov 30, 2023 0.0492 20,000 +0.00(+11.31%)
Nov 29, 2023 0.0525 0.0525 0.0442 0.0442 20,000 -0.01(-18.15%)
Nov 28, 2023 0.0518 0.0540 0.0518 0.0540 13,600 +0.00(+9.98%)
Nov 27, 2023 0.0480 0.0491 0.0436 0.0491 21,033 +0.00(+2.72%)
Nov 24, 2023 0.0400 0.0478 0.0400 0.0478 38,000 +0.02(+49.38%)
Nov 22, 2023 0.0338 0.0407 0.0320 0.0320 17,500 +0.01(+60.00%)
Nov 21, 2023 0.0255 0.0255 0.0200 0.0200 70,031 -0.00(-6.54%)
Nov 17, 2023 0.0214 0 -0.01(-25.17%)
Nov 15, 2023 0.0286 10,500 -0.00(-1.38%)
Nov 14, 2023 0.0290 0.0290 0.0290 0.0290 8,000 -0.00(-11.31%)
Nov 07, 2023 0.0327 8 -0.00(-1.21%)
Nov 03, 2023 0.0331 0 +0.00(+16.55%)
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.