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 (%)
Mar 29, 2019 0.0213 0.0270 0.0213 0.0270 68,400 -0.00(-3.57%)
Mar 28, 2019 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+0.00%)
Mar 27, 2019 0.0280 0.0280 0.0240 0.0280 17,000 +0.00(+2.56%)
Mar 26, 2019 0.0273 0.0273 0.0273 0.0273 100,000 -0.00(-5.21%)
Mar 25, 2019 0.0270 0.0288 0.0270 0.0288 180,800 +0.00(+10.77%)
Mar 22, 2019 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+8.33%)
Mar 20, 2019 0.0240 0.0240 0.0240 0 +0.00(+8.60%)
Mar 19, 2019 0.0260 0.0260 0.0221 0.0221 55,040 -0.00(-16.92%)
Mar 18, 2019 0.0290 0.0290 0.0210 0.0266 530,000 -0.00(-2.56%)
Mar 15, 2019 0.0273 0.0273 0.0273 0.0273 3,000 +0.01(+24.09%)
Mar 14, 2019 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+0.00%)
Mar 13, 2019 0.0220 0.0220 0.0220 0.0220 20,000 -0.00(-12.00%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Mar 11, 2019 0.0270 0.0270 0.0215 0.0250 100,700 -0.00(-6.37%)
Mar 08, 2019 0.0249 0.0270 0.0249 0.0267 35,600 +0.00(+6.80%)
Mar 07, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+19.05%)
Mar 06, 2019 0.0210 0.0210 0.0210 0.0210 15,000 -0.00(-13.93%)
Mar 05, 2019 0.0215 0.0244 0.0200 0.0244 26,558 +0.00(+13.49%)
Mar 04, 2019 0.0225 0.0225 0.0215 0.0215 19,000 +0.00(+0.00%)
Mar 01, 2019 0.0192 0.0215 0.0192 0.0215 100,000 -0.00(-5.29%)
Feb 28, 2019 0.0200 0.0237 0.0200 0.0227 16,000 +0.00(+5.58%)
Feb 27, 2019 0.0238 0.0238 0.0199 0.0215 31,000 +0.00(+3.86%)
Feb 26, 2019 0.0208 0.0208 0.0180 0.0207 20,006 +0.00(+3.50%)
Feb 25, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-8.68%)
Feb 22, 2019 0.0220 0.0220 0.0177 0.0219 83,000 +0.00(+4.29%)
Feb 20, 2019 0.0210 0.0210 0.0210 0 +0.00(+20.69%)
Feb 19, 2019 0.0250 0.0250 0.0174 0.0174 163,000 -0.01(-28.98%)
Feb 15, 2019 0.0250 0.0250 0.0245 0.0245 38,000 +0.00(+6.06%)
Feb 14, 2019 0.0230 0.0231 0.0214 0.0231 815,400 +0.00(+10.00%)
Feb 13, 2019 0.0167 0.0210 0.0142 0.0210 2,089,100 +0.00(+5.00%)
Feb 12, 2019 0.0168 0.0234 0.0168 0.0200 42,766 -0.00(-13.79%)
Feb 11, 2019 0.0230 0.0239 0.0230 0.0232 301,555 -0.00(-7.20%)
Feb 08, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+11.11%)
Feb 06, 2019 0.0225 0.0225 0.0225 0 -0.00(-6.25%)
Feb 05, 2019 0.0240 0.0240 0.0235 0.0240 200,000 +0.01(+26.32%)
Feb 04, 2019 0.0250 0.0250 0.0170 0.0190 1,177,690 -0.00(-14.41%)
Feb 01, 2019 0.0240 0.0240 0.0169 0.0222 3,137,200 -0.00(-12.60%)
Jan 31, 2019 0.0291 0.0291 0.0217 0.0254 888,977 -0.01(-23.26%)
Jan 29, 2019 0.0331 0.0331 0.0331 0 +0.01(+38.49%)
Jan 28, 2019 0.0230 0.0239 0.0230 0.0239 30,300 -0.01(-18.15%)
Jan 25, 2019 0.0209 0.0292 0.0209 0.0292 5,500 +0.00(+8.15%)
Jan 24, 2019 0.0270 0.0270 0.0270 0.0270 210,000 +0.00(+0.75%)
Jan 23, 2019 0.0233 0.0270 0.0233 0.0268 70,000 +0.00(+7.20%)
Jan 22, 2019 0.0268 0.0289 0.0250 0.0250 184,156 -0.00(-14.09%)
Jan 18, 2019 0.0285 0.0291 0.0268 0.0291 45,100 +0.00(+1.04%)
Jan 17, 2019 0.0288 0.0288 0.0288 0.0288 389 +0.01(+28.00%)
Jan 16, 2019 0.0276 0.0288 0.0225 0.0225 124,000 -0.01(-18.18%)
Jan 15, 2019 0.0333 0.0333 0.0254 0.0275 327,450 -0.02(-46.60%)
Jan 14, 2019 0.0531 0.0531 0.0515 0.0515 20,000 +0.00(+0.98%)
Jan 11, 2019 0.0510 0.0510 0.0510 0.0510 9,500 -0.01(-9.09%)
Jan 08, 2019 0.0561 0.0561 0.0561 0 +0.01(+24.67%)
Jan 04, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.72%)
Jan 03, 2019 0.0510 0.0530 0.0408 0.0493 332,000 -0.00(-6.27%)
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.