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 (%)
Jul 29, 2016 0.0639 0.0639 0.0639 0 -0.00(-6.03%)
Jul 28, 2016 0.0680 0.0680 0.0680 0.0680 20,000 -0.00(-1.73%)
Jul 27, 2016 0.0710 0.0710 0.0692 0.0692 30,000 +0.00(+1.76%)
Jul 21, 2016 0.0680 0.0680 0.0680 0 -0.00(-6.85%)
Jul 20, 2016 0.0758 0.0758 0.0730 0.0730 12,000 -0.01(-6.41%)
Jul 19, 2016 0.0640 0.0780 0.0640 0.0780 10,400 -0.00(-1.27%)
Jul 18, 2016 0.0790 0.0790 0.0790 0.0790 11,000 -0.00(-4.24%)
Jul 14, 2016 0.0825 0.0825 0.0825 0 +0.00(+0.61%)
Jul 12, 2016 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Jul 11, 2016 0.0814 0.0850 0.0775 0.0850 20,100 -0.00(-1.16%)
Jul 08, 2016 0.0860 0.0860 0.0860 0.0860 24,947 +0.01(+7.50%)
Jul 05, 2016 0.0807 0.0807 0.0700 0.0800 81,000 +0.01(+8.99%)
Jun 30, 2016 0.0734 0.0734 0.0734 0 -0.01(-7.09%)
Jun 29, 2016 0.0782 0.0860 0.0772 0.0790 69,500 +0.00(+1.54%)
Jun 28, 2016 0.0800 0.0800 0.0777 0.0778 84,000 -0.00(-2.75%)
Jun 27, 2016 0.0778 0.0810 0.0777 0.0800 21,400 +0.01(+21.21%)
Jun 24, 2016 0.0780 0.0780 0.0660 0.0660 14,000 -0.01(-9.59%)
Jun 22, 2016 0.0730 0.0730 0.0730 0 -0.01(-8.98%)
Jun 21, 2016 0.0770 0.0802 0.0727 0.0802 88,000 -0.01(-11.87%)
Jun 17, 2016 0.0910 0.0910 0.0910 0 -0.00(-3.40%)
Jun 16, 2016 0.0870 0.0990 0.0870 0.0942 166,172 +0.01(+14.88%)
Jun 14, 2016 0.0820 0.0820 0.0820 100,000 -0.01(-14.58%)
Jun 13, 2016 0.0956 0.1010 0.0879 0.0960 132,000 -0.00(-0.10%)
Jun 10, 2016 0.0980 0.0980 0.0888 0.0961 111,800 +0.01(+8.59%)
Jun 09, 2016 0.0793 0.1016 0.0793 0.0885 249,000 +0.02(+36.15%)
Jun 08, 2016 0.0650 0.0650 0.0650 0.0650 2,500 -0.00(-5.11%)
Jun 07, 2016 0.0673 0.0685 0.0673 0.0685 5,667 +0.02(+30.23%)
Jun 06, 2016 0.0490 0.0590 0.0490 0.0526 47,000 +0.01(+19.82%)
Jun 01, 2016 0.0439 0.0439 0.0439 0 +0.01(+29.12%)
May 12, 2016 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
May 10, 2016 0.0340 0.0340 0.0340 0 +0.00(+7.59%)
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.