Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0118 UNCHANGED
Last Price Updated: 10:55 AM EDT, May 3, 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 29, 2022 0.0411 0.0419 0.0409 0.0419 17,000 +0.00(+13.24%)
Apr 28, 2022 0.0370 0.0370 0.0370 0.0370 102 +0.00(+0.00%)
Apr 27, 2022 0.0370 0.0402 0.0370 0.0370 15,233 -0.01(-22.92%)
Apr 22, 2022 0.0480 0 +0.00(+10.34%)
Apr 21, 2022 0.0435 0.0435 0.0435 0.0435 20,020 -0.01(-20.91%)
Apr 13, 2022 0.0550 0 +0.00(+0.00%)
Apr 12, 2022 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 11, 2022 0.0550 0.0557 0.0550 0.0550 74,610 +0.00(+0.00%)
Apr 08, 2022 0.0550 0.0550 0.0550 0.0550 104,001 -0.00(-2.31%)
Apr 07, 2022 0.0562 0.0563 0.0562 0.0563 21,500 +0.00(+2.36%)
Apr 05, 2022 0.0550 0 -0.00(-1.79%)
Apr 04, 2022 0.0569 0.0569 0.0553 0.0560 7,920 +0.01(+10.45%)
Mar 31, 2022 0.0507 1 -0.00(-4.52%)
Mar 28, 2022 0.0531 10 +0.01(+12.03%)
Mar 22, 2022 0.0474 0 -0.01(-16.55%)
Mar 21, 2022 0.0568 0.0568 0.0568 0.0568 2,010 -0.00(-1.90%)
Mar 18, 2022 0.0600 0.0600 0.0579 0.0579 3,350 +0.01(+13.98%)
Mar 16, 2022 0.0508 0 -0.00(-4.87%)
Mar 15, 2022 0.0592 0.0592 0.0534 0.0534 34,290 -0.00(-0.74%)
Mar 14, 2022 0.0551 0.0551 0.0538 0.0538 10,465 -0.01(-10.18%)
Mar 10, 2022 0.0599 0 +0.01(+23.25%)
Mar 09, 2022 0.0521 0.0521 0.0486 0.0486 22,010 -0.02(-23.82%)
Mar 08, 2022 0.0638 0.0638 0.0638 0.0638 100,000 -0.01(-16.82%)
Mar 07, 2022 0.0630 0.0789 0.0520 0.0767 301,180 +0.02(+34.56%)
Mar 04, 2022 0.0500 0.0570 0.0500 0.0570 165,400 +0.01(+14.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 02, 2022 0.0458 0.0524 0.0458 0.0500 24,000 +0.00(+0.00%)
Mar 01, 2022 0.0500 0.0500 0.0500 0.0500 9,400 +0.00(+10.13%)
Feb 28, 2022 0.0454 0.0454 0.0454 0.0454 10,128 -0.01(-10.81%)
Feb 25, 2022 0.0509 0.0509 0.0509 0.0509 10,000 +0.00(+10.65%)
Feb 24, 2022 0.0512 0.0512 0.0460 0.0460 113,404 -0.01(-11.54%)
Feb 23, 2022 0.0520 0.0520 0.0520 0.0520 50,005 +0.00(+4.00%)
Feb 22, 2022 0.0600 0.0600 0.0500 0.0500 141,000 -0.00(-6.02%)
Feb 18, 2022 0.0532 0 +0.00(+2.31%)
Feb 17, 2022 0.0564 0.0564 0.0500 0.0520 24,100 +0.00(+10.64%)
Feb 16, 2022 0.0470 0.0470 0.0470 0.0470 35,900 +0.00(+0.00%)
Feb 15, 2022 0.0470 0.0477 0.0470 0.0470 40,000 -0.00(-1.05%)
Feb 11, 2022 0.0475 0 +0.00(+1.06%)
Feb 10, 2022 0.0470 0.0470 0.0470 0.0470 49,500 +0.00(+0.00%)
Feb 09, 2022 0.0470 0.0470 0.0470 0.0470 2,500 -0.00(-6.00%)
Feb 08, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+6.38%)
Feb 07, 2022 0.0470 0.0526 0.0470 0.0470 26,600 +0.00(+0.00%)
Feb 04, 2022 0.0450 0.0488 0.0420 0.0470 190,000 +0.00(+8.80%)
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.