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

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 0.0946 0.0946 0.0842 0.0851 55,000 -0.01(-12.72%)
Jan 30, 2018 0.0973 0.0975 0.0780 0.0975 165,000 +0.02(+21.72%)
Jan 29, 2018 0.0772 0.0982 0.0772 0.0801 206,200 +0.01(+7.72%)
Jan 26, 2018 0.0741 0.0772 0.0700 0.0744 945,500 +0.01(+14.22%)
Jan 25, 2018 0.0759 0.0759 0.0603 0.0651 41,900 -0.01(-11.91%)
Jan 24, 2018 0.0650 0.0739 0.0636 0.0739 951,000 +0.00(+2.07%)
Jan 23, 2018 0.0710 0.0753 0.0631 0.0724 995,000 -0.00(-3.47%)
Jan 22, 2018 0.0700 0.0768 0.0700 0.0750 54,000 -0.00(-2.85%)
Jan 19, 2018 0.0780 0.0802 0.0700 0.0772 9,269 -0.00(-4.93%)
Jan 18, 2018 0.0812 0.0812 0.0812 0.0812 2,100 +0.00(+1.50%)
Jan 17, 2018 0.0790 0.0831 0.0773 0.0800 591,000 +0.00(+0.50%)
Jan 16, 2018 0.0706 0.0796 0.0706 0.0796 47,000 +0.00(+2.84%)
Jan 12, 2018 0.0774 0.0774 0.0774 0 -0.00(-1.90%)
Jan 11, 2018 0.0798 0.0805 0.0700 0.0789 86,000 +0.00(+5.34%)
Jan 10, 2018 0.0729 0.0749 0.0729 0.0749 20,000 +0.00(+1.30%)
Jan 09, 2018 0.0749 0.0749 0.0739 0.0739 2,000 -0.00(-0.88%)
Jan 08, 2018 0.0777 0.0810 0.0712 0.0746 71,350 -0.01(-6.28%)
Jan 05, 2018 0.0778 0.0796 0.0778 0.0796 40,500 -0.01(-8.51%)
Jan 04, 2018 0.0770 0.0870 0.0770 0.0870 22,000 +0.01(+12.99%)
Jan 03, 2018 0.0790 0.0790 0.0700 0.0770 23,915 -0.01(-9.41%)
Jan 02, 2018 0.0808 0.0850 0.0700 0.0850 25,400 +0.01(+7.73%)
Dec 29, 2017 0.0789 0.0789 0.0789 0 -0.00(-4.36%)
Dec 28, 2017 0.0760 0.0825 0.0760 0.0825 12,000 +0.00(+0.49%)
Dec 27, 2017 0.0760 0.0842 0.0760 0.0821 137,634 -0.00(-5.52%)
Dec 26, 2017 0.0869 0.0869 0.0869 0.0869 13,500 +0.01(+15.87%)
Dec 22, 2017 0.0816 0.0816 0.0750 0.0750 12,200 +0.01(+12.61%)
Dec 21, 2017 0.0720 0.0720 0.0666 0.0666 21,700 -0.01(-14.62%)
Dec 20, 2017 0.0752 0.0780 0.0751 0.0780 67,900 +0.00(+4.28%)
Dec 19, 2017 0.0660 0.0748 0.0644 0.0748 388,900 -0.00(-5.20%)
Dec 15, 2017 0.0789 0.0789 0.0789 66 +0.00(+1.41%)
Dec 14, 2017 0.0760 0.0778 0.0696 0.0778 63,200 -0.00(-3.71%)
Dec 13, 2017 0.0713 0.0808 0.0688 0.0808 98,913 +0.00(+0.00%)
Dec 12, 2017 0.0750 0.0840 0.0750 0.0808 56,000 +0.00(+2.28%)
Dec 11, 2017 0.0710 0.0790 0.0710 0.0790 101,000 -0.01(-7.06%)
Dec 08, 2017 0.0850 0.0850 0.0827 0.0850 35,000 +0.01(+16.60%)
Dec 07, 2017 0.0857 0.0857 0.0729 0.0729 30,222 -0.00(-5.32%)
Dec 06, 2017 0.0850 0.0850 0.0770 0.0770 37,000 +0.00(+2.94%)
Dec 05, 2017 0.0748 0.0748 0.0748 0.0748 4,026 -0.01(-12.00%)
Dec 04, 2017 0.0850 0.0850 0.0850 0.0850 2,900 -0.00(-2.97%)
Dec 01, 2017 0.0888 0.0888 0.0883 0.0876 163,000 -0.00(-0.79%)
Nov 30, 2017 0.0934 0.0973 0.0763 0.0883 232,820 -0.00(-4.23%)
Nov 29, 2017 0.0800 0.0922 0.0800 0.0922 140,500 +0.01(+15.25%)
Nov 28, 2017 0.0833 0.0949 0.0800 0.0800 631,000 +0.00(+3.23%)
Nov 27, 2017 0.0700 0.0775 0.0700 0.0775 140,615 -0.00(-0.51%)
Nov 22, 2017 0.0779 0.0779 0.0779 0 -0.02(-17.13%)
Nov 21, 2017 0.0940 0.0940 0.0940 0.0940 1,400 +0.01(+18.12%)
Nov 20, 2017 0.0847 0.0847 0.0796 0.0796 16,000 -0.00(-4.70%)
Nov 17, 2017 0.0840 0.0850 0.0835 0.0835 9,000 +0.01(+10.74%)
Nov 16, 2017 0.0780 0.0780 0.0754 0.0754 73,250 -0.00(-5.75%)
Nov 15, 2017 0.0742 0.0800 0.0742 0.0800 16,000 -0.01(-14.26%)
Nov 14, 2017 0.0815 0.0934 0.0815 0.0933 3,757 +0.01(+9.76%)
Nov 13, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-2.97%)
Nov 10, 2017 0.0920 0.0920 0.0876 0.0876 19,300 +0.00(+2.70%)
Nov 09, 2017 0.0853 0.0853 0.0853 0.0853 15,000 -0.01(-6.26%)
Nov 07, 2017 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Nov 06, 2017 0.0927 0.0927 0.0888 0.0890 54,500 +0.00(+2.30%)
Nov 03, 2017 0.0870 0.0900 0.0869 0.0870 166,000 -0.01(-8.42%)
Nov 02, 2017 0.0980 0.0995 0.0950 0.0950 31,700 -0.01(-10.38%)
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.