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 (%)
Oct 31, 2019 0.0162 0.0162 0.0162 66 +0.00(+0.00%)
Oct 30, 2019 0.0173 0.0195 0.0146 0.0162 56,351 +0.00(+35.00%)
Oct 29, 2019 0.0120 0.0120 0.0120 149 +0.00(+0.00%)
Oct 24, 2019 0.0120 0.0120 0.0120 0 -0.00(-28.57%)
Oct 23, 2019 0.0168 0.0168 0.0156 0.0168 36,749 +0.00(+8.39%)
Oct 22, 2019 0.0155 0.0155 0.0155 0.0155 10,000 -0.00(-0.64%)
Oct 21, 2019 0.0168 0.0168 0.0156 0.0156 240,000 +0.00(+41.82%)
Oct 17, 2019 0.0110 0.0110 0.0110 0 -0.00(-17.91%)
Oct 14, 2019 0.0134 0.0134 0.0134 0 +0.00(+0.00%)
Oct 11, 2019 0.0134 0.0134 0.0134 3 +0.00(+0.00%)
Oct 09, 2019 0.0134 0.0134 0.0134 0 -0.00(-15.19%)
Oct 08, 2019 0.0158 0.0158 0.0158 0.0158 200,032 -0.00(-10.23%)
Oct 04, 2019 0.0176 0.0176 0.0176 0 -0.00(-7.37%)
Oct 03, 2019 0.0190 0.0190 0.0190 0.0190 500 +0.00(+35.71%)
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%)
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.