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 (%)
Apr 21, 2015 0.0224 0.0224 0.0224 0 -0.01(-34.12%)
Apr 07, 2015 0.0340 0.0340 0.0340 0 +0.01(+54.55%)
Mar 27, 2015 0.0220 0.0220 0.0220 0 -0.01(-33.33%)
Mar 19, 2015 0.0330 0.0330 0.0330 0 +0.01(+61.76%)
Mar 13, 2015 0.0204 0.0204 0.0204 0 -0.00(-5.12%)
Mar 11, 2015 0.0215 0.0215 0.0215 0 -0.00(-2.27%)
Feb 23, 2015 0.0220 0.0220 0.0220 0 -0.01(-37.14%)
Feb 06, 2015 0.0350 0.0350 0.0350 0 -0.00(-10.94%)
Feb 05, 2015 0.0393 0.0393 0.0393 0.0393 10,000 +0.01(+31.88%)
Feb 04, 2015 0.0298 0.0298 0.0298 0.0298 1,031 -0.01(-24.17%)
Feb 03, 2015 0.0410 0.0410 0.0393 0.0393 13,000 +0.02(+96.50%)
Jan 05, 2015 0.0200 0.0200 0.0200 0 -0.02(-45.95%)
Jan 02, 2015 0.0370 0.0370 0.0370 0.0370 4,000 +0.01(+56.78%)
Dec 31, 2014 0.0236 0.0236 0.0236 0 +0.00(+3.51%)
Dec 30, 2014 0.0200 0.0228 0.0200 0.0228 162,082 -0.00(-6.94%)
Dec 22, 2014 0.0245 0.0245 0.0245 0 +0.00(+16.67%)
Nov 25, 2014 0.0210 0.0210 0.0210 0 -0.01(-22.22%)
Nov 20, 2014 0.0270 0.0270 0.0270 0 -0.00(-6.90%)
Nov 14, 2014 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Nov 11, 2014 0.0290 0.0290 0.0290 0 -0.00(-13.17%)
Nov 07, 2014 0.0334 0.0334 0.0334 3 -0.00(-9.73%)
Oct 30, 2014 0.0370 0.0370 0.0370 0 +0.00(+11.78%)
Oct 21, 2014 0.0331 0.0331 0.0331 0 +0.00(+10.33%)
Oct 20, 2014 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+3.81%)
Oct 09, 2014 0.0289 0.0289 0.0289 0 -0.02(-43.44%)
Oct 01, 2014 0.0511 0.0511 0.0511 0 -0.01(-16.23%)
Sep 16, 2014 0.0610 0.0610 0.0610 0 +0.00(+1.33%)
Sep 15, 2014 0.0602 0.0602 0.0602 0.0602 10,000 +0.00(+0.00%)
Sep 11, 2014 0.0602 0.0602 0.0602 0 -0.00(-5.20%)
Sep 10, 2014 0.0630 0.0635 0.0630 0.0635 20,000 -0.01(-14.19%)
Aug 07, 2014 0.0740 0.0740 0.0740 0 -0.01(-6.33%)
Jul 31, 2014 0.0790 0.0790 0.0790 0 +0.01(+11.74%)
Jul 29, 2014 0.0707 0.0707 0.0707 0 -0.00(-0.42%)
Jul 23, 2014 0.0710 0.0710 0.0710 0.0710 6,000 -0.00(-5.33%)
Jul 22, 2014 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+4.17%)
Jul 21, 2014 0.0710 0.0720 0.0710 0.0720 5,000 -0.00(-4.00%)
Jul 18, 2014 0.0720 0.0750 0.0720 0.0750 13,000 +0.00(+7.14%)
Jul 17, 2014 0.0770 0.0770 0.0700 0.0700 25,000 -0.00(-3.98%)
Jul 16, 2014 0.0729 0.0729 0.0729 0.0729 265,000 -0.00(-5.57%)
Jul 14, 2014 0.0772 0.0772 0.0772 200,000 +0.00(+0.13%)
Jul 11, 2014 0.0800 0.0800 0.0700 0.0771 75,000 -0.00(-3.62%)
Jul 08, 2014 0.0800 0.0800 0.0800 0 +0.02(+27.80%)
Jul 07, 2014 0.0626 0.0626 0.0626 0.0626 116 -0.01(-19.33%)
Jun 24, 2014 0.0776 0.0776 0.0776 0 -0.00(-3.00%)
Jun 20, 2014 0.0800 0.0800 0.0800 0 +0.01(+11.89%)
Jun 17, 2014 0.0715 0.0715 0.0715 0 +0.00(+6.72%)
Jun 16, 2014 0.0711 0.0711 0.0665 0.0670 99,111 -0.02(-23.86%)
Jun 10, 2014 0.0880 0.0880 0.0880 0 +0.01(+14.73%)
May 28, 2014 0.0767 0.0767 0.0767 0.0767 0 -0.02(-20.93%)
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.