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 (%)
Dec 31, 2018 0.0620 0.0620 0.0598 0.0598 70,300 +0.01(+22.54%)
Dec 28, 2018 0.0487 0.0488 0.0487 0.0488 3,500 -0.00(-2.40%)
Dec 27, 2018 0.0541 0.0541 0.0427 0.0500 47,000 -0.01(-16.94%)
Dec 26, 2018 0.0602 0.0602 0.0602 0.0602 5,000 +0.00(+3.44%)
Dec 24, 2018 0.0597 0.0597 0.0582 0.0582 25,000 +0.00(+3.01%)
Dec 21, 2018 0.0677 0.0690 0.0565 0.0565 314,000 -0.01(-17.28%)
Dec 20, 2018 0.0680 0.0683 0.0620 0.0683 99,500 -0.00(-2.43%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 159,000 +0.01(+20.48%)
Dec 18, 2018 0.0610 0.0610 0.0581 0.0581 62,000 -0.00(-3.17%)
Dec 17, 2018 0.0786 0.0786 0.0600 0.0600 33,000 -0.02(-22.38%)
Dec 14, 2018 0.0553 0.0797 0.0553 0.0773 115,500 +0.02(+26.51%)
Dec 13, 2018 0.0649 0.0649 0.0574 0.0611 82,000 -0.02(-19.92%)
Dec 11, 2018 0.0763 0.0763 0.0763 0 +0.02(+25.70%)
Dec 10, 2018 0.0700 0.0700 0.0607 0.0607 96,000 -0.01(-11.90%)
Dec 07, 2018 0.0652 0.0691 0.0590 0.0689 275,000 +0.00(+5.03%)
Dec 06, 2018 0.0656 0.0656 0.0656 0.0656 1,500 -0.00(-0.15%)
Dec 04, 2018 0.0650 0.0657 0.0600 0.0657 130,500 +0.00(+2.50%)
Dec 03, 2018 0.0685 0.0685 0.0628 0.0641 40,000 -0.00(-3.90%)
Nov 30, 2018 0.0675 0.0695 0.0638 0.0667 68,700 +0.00(+2.30%)
Nov 29, 2018 0.0652 0.0652 0.0625 0.0652 85,000 +0.00(+0.31%)
Nov 28, 2018 0.0710 0.0710 0.0649 0.0650 20,250 -0.00(-5.11%)
Nov 27, 2018 0.0688 0.0695 0.0586 0.0685 108,000 -0.00(-2.14%)
Nov 26, 2018 0.0601 0.0700 0.0601 0.0700 88,493 +0.01(+24.56%)
Nov 23, 2018 0.0562 0.0577 0.0562 0.0562 16,900 +0.01(+14.00%)
Nov 21, 2018 0.0493 0.0493 0.0493 0 +0.02(+53.11%)
Nov 20, 2018 0.0322 0.0322 0.0322 0.0322 40,000 +0.00(+9.15%)
Nov 19, 2018 0.0290 0.0300 0.0290 0.0295 45,000 -0.01(-17.13%)
Nov 16, 2018 0.0292 0.0356 0.0292 0.0356 11,900 -0.00(-3.00%)
Nov 15, 2018 0.0384 0.0384 0.0367 0.0367 8,880 -0.00(-5.90%)
Nov 12, 2018 0.0390 0.0390 0.0390 0 +0.00(+1.56%)
Nov 09, 2018 0.0384 0.0387 0.0384 0.0384 21,100 -0.01(-16.52%)
Nov 06, 2018 0.0460 0.0460 0.0460 0 +0.00(+6.48%)
Nov 05, 2018 0.0399 0.0434 0.0393 0.0432 1,020,034 +0.00(+12.50%)
Nov 02, 2018 0.0384 0.0384 0.0384 0.0384 1,000 -0.00(-2.54%)
Nov 01, 2018 0.0251 0.0394 0.0251 0.0394 1,133,220 +0.01(+57.60%)
Oct 31, 2018 0.0257 0.0316 0.0250 0.0250 98,000 -0.00(-11.97%)
Oct 30, 2018 0.0251 0.0284 0.0251 0.0284 87,000 +0.00(+9.23%)
Oct 29, 2018 0.0262 0.0280 0.0256 0.0260 98,000 -0.00(-10.34%)
Oct 26, 2018 0.0300 0.0300 0.0253 0.0290 49,000 -0.00(-8.81%)
Oct 25, 2018 0.0320 0.0320 0.0251 0.0318 272,500 -0.01(-14.05%)
Oct 24, 2018 0.0370 0.0370 0.0370 0.0370 500 -0.00(-1.33%)
Oct 23, 2018 0.0375 0.0375 0.0375 0.0375 2,000 -0.00(-4.82%)
Oct 22, 2018 0.0394 0.0394 0.0394 0.0394 13,522 -0.01(-17.05%)
Oct 15, 2018 0.0475 0.0475 0.0475 0 +0.01(+20.25%)
Oct 12, 2018 0.0395 0.0395 0.0395 15 +0.00(+0.00%)
Oct 11, 2018 0.0395 0.0396 0.0395 0.0395 228,000 -0.00(-0.25%)
Oct 10, 2018 0.0335 0.0396 0.0335 0.0396 100,100 +0.00(+6.45%)
Oct 09, 2018 0.0400 0.0400 0.0372 0.0372 65,133 -0.01(-16.03%)
Oct 03, 2018 0.0443 0.0443 0.0443 0 +0.00(+0.45%)
Oct 02, 2018 0.0441 0.0441 0.0380 0.0441 564,667 -0.01(-15.19%)
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.