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

Adamera Minerals Corp (OP: DDNFF )

0.0153 +0.0015 (+10.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 29, 2020 0.0717 0.0717 0.0717 0 +0.00(+6.54%)
Oct 27, 2020 0.0673 0.0673 0.0673 0 -0.01(-7.81%)
Oct 26, 2020 0.0730 0.0730 0.0730 0.0730 82,000 -0.00(-1.48%)
Oct 23, 2020 0.0821 0.0821 0.0741 0.0741 47,200 +0.00(+0.41%)
Oct 22, 2020 0.0663 0.0738 0.0663 0.0738 25,162 +0.01(+14.60%)
Oct 21, 2020 0.0644 0.0644 0.0644 0.0644 10,000 -0.00(-1.23%)
Oct 20, 2020 0.0647 0.0652 0.0609 0.0652 4,000 +0.00(+0.31%)
Oct 19, 2020 0.0700 0.0700 0.0650 0.0650 1,200 +0.01(+8.33%)
Oct 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Oct 13, 2020 0.0570 0.0570 0.0570 0.0570 40,000 -0.00(-1.89%)
Oct 12, 2020 0.0685 0.0800 0.0581 0.0581 77,000 -0.00(-4.75%)
Oct 09, 2020 0.0610 0.0610 0.0610 0.0610 35,000 -0.00(-5.13%)
Oct 07, 2020 0.0643 0.0643 0.0643 0 +0.00(+3.21%)
Oct 06, 2020 0.0610 0.0623 0.0610 0.0623 18,000 +0.00(+5.41%)
Oct 05, 2020 0.0650 0.0650 0.0574 0.0591 67,364 +0.00(+3.68%)
Oct 02, 2020 0.0570 0.0570 0.0570 0.0570 35,000 -0.00(-5.00%)
Oct 01, 2020 0.0621 0.0621 0.0549 0.0600 53,015 -0.01(-16.32%)
Sep 30, 2020 0.0717 0.0717 0.0717 0.0717 28,010 +0.00(+4.37%)
Sep 29, 2020 0.0687 0.0687 0.0687 0.0687 450 +0.00(+0.29%)
Sep 28, 2020 0.0685 0.0685 0.0685 0.0685 1,000 +0.00(+5.38%)
Sep 25, 2020 0.0651 0.0651 0.0650 0.0650 47,100 +0.01(+8.33%)
Sep 24, 2020 0.0600 0.0600 0.0600 0.0600 14,000 -0.00(-1.64%)
Sep 23, 2020 0.0770 0.0770 0.0600 0.0610 44,493 -0.00(-6.15%)
Sep 21, 2020 0.0650 0.0650 0.0650 0 -0.00(-2.55%)
Sep 18, 2020 0.0688 0.0688 0.0664 0.0667 10,300 +0.00(+4.22%)
Sep 17, 2020 0.0690 0.0690 0.0640 0.0640 10,300 -0.01(-7.91%)
Sep 16, 2020 0.0690 0.0695 0.0646 0.0695 70,050 -0.00(-0.71%)
Sep 15, 2020 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Sep 14, 2020 0.0700 0.0776 0.0700 0.0700 62,300 +0.00(+0.00%)
Sep 11, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-7.77%)
Sep 10, 2020 0.0759 0.0759 0.0759 0.0759 13,850 +0.00(+3.97%)
Sep 09, 2020 0.0662 0.0766 0.0600 0.0730 60,100 +0.00(+1.39%)
Sep 08, 2020 0.0699 0.0720 0.0699 0.0720 12,670 -0.00(-3.87%)
Sep 04, 2020 0.0750 0.0750 0.0677 0.0749 64,000 -0.00(-5.43%)
Sep 03, 2020 0.0783 0.0840 0.0710 0.0792 136,947 +0.00(+1.28%)
Sep 02, 2020 0.0847 0.0847 0.0782 0.0782 19,250 -0.01(-7.57%)
Sep 01, 2020 0.0883 0.0883 0.0782 0.0846 25,972 +0.00(+1.20%)
Aug 31, 2020 0.0862 0.0884 0.0782 0.0836 62,464 -0.00(-4.89%)
Aug 28, 2020 0.0834 0.0879 0.0793 0.0879 100,100 +0.00(+4.77%)
Aug 27, 2020 0.0839 0.0839 0.0839 0.0839 150 +0.00(+2.57%)
Aug 26, 2020 0.0822 0.0848 0.0786 0.0818 72,400 +0.00(+4.74%)
Aug 25, 2020 0.0795 0.0879 0.0781 0.0781 81,700 -0.00(-3.70%)
Aug 21, 2020 0.0811 0.0811 0.0811 0 -0.00(-3.45%)
Aug 20, 2020 0.0850 0.0880 0.0796 0.0840 65,150 -0.00(-1.18%)
Aug 19, 2020 0.0975 0.0975 0.0850 0.0850 265,895 -0.00(-0.70%)
Aug 18, 2020 0.0914 0.0914 0.0856 0.0856 20,900 +0.00(+0.00%)
Aug 17, 2020 0.0945 0.0960 0.0856 0.0856 134,300 -0.00(-4.89%)
Aug 14, 2020 0.0862 0.0900 0.0862 0.0900 15,100 +0.01(+13.21%)
Aug 13, 2020 0.0765 0.0795 0.0765 0.0795 26,525 -0.00(-0.87%)
Aug 12, 2020 0.0820 0.0820 0.0802 0.0802 78,550 +0.00(+0.00%)
Aug 11, 2020 0.0801 0.0853 0.0800 0.0802 41,321 -0.01(-12.25%)
Aug 10, 2020 0.0914 0.0914 0.0914 0.0914 5,000 -0.00(-0.33%)
Aug 07, 2020 0.0897 0.0917 0.0877 0.0917 50,700 -0.00(-0.86%)
Aug 06, 2020 0.1000 0.1040 0.0923 0.0925 138,410 -0.00(-2.63%)
Aug 05, 2020 0.0989 0.0989 0.0854 0.0950 138,309 +0.00(+3.83%)
Aug 04, 2020 0.0887 0.0970 0.0845 0.0915 728,844 -0.01(-6.63%)
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.