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 -0.0005 (-3.33%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Dec 29, 2023 0.0349 0.0349 0.0349 0.0349 5,000 +0.00(+2.35%)
Dec 28, 2023 0.0380 0.0380 0.0280 0.0341 135,172 -0.01(-13.67%)
Dec 27, 2023 0.0395 0.0395 0.0395 0.0395 13,000 -0.00(-5.50%)
Dec 26, 2023 0.0407 0.0418 0.0407 0.0418 90,001 +0.00(+12.67%)
Dec 22, 2023 0.0371 0.0371 0.0371 0.0371 15,000 -0.00(-2.37%)
Dec 21, 2023 0.0375 0.0380 0.0375 0.0380 50,000 +0.00(+5.56%)
Dec 19, 2023 0.0360 109 +0.00(+9.76%)
Dec 18, 2023 0.0383 0.0385 0.0328 0.0328 21,500 -0.00(-7.87%)
Dec 14, 2023 0.0356 0 +0.01(+19.06%)
Dec 13, 2023 0.0299 0.0299 0.0299 0.0299 4,756 +0.00(+2.40%)
Dec 12, 2023 0.0292 0.0292 0.0292 0.0292 132 -0.01(-17.98%)
Dec 06, 2023 0.0356 0 +0.00(+14.47%)
Dec 05, 2023 0.0362 0.0362 0.0311 0.0311 164,239 -0.02(-36.79%)
Nov 30, 2023 0.0492 20,000 +0.00(+11.31%)
Nov 29, 2023 0.0525 0.0525 0.0442 0.0442 20,000 -0.01(-18.15%)
Nov 28, 2023 0.0518 0.0540 0.0518 0.0540 13,600 +0.00(+9.98%)
Nov 27, 2023 0.0480 0.0491 0.0436 0.0491 21,033 +0.00(+2.72%)
Nov 24, 2023 0.0400 0.0478 0.0400 0.0478 38,000 +0.02(+49.38%)
Nov 22, 2023 0.0338 0.0407 0.0320 0.0320 17,500 +0.01(+60.00%)
Nov 21, 2023 0.0255 0.0255 0.0200 0.0200 70,031 -0.00(-6.54%)
Nov 17, 2023 0.0214 0 -0.01(-25.17%)
Nov 15, 2023 0.0286 10,500 -0.00(-1.38%)
Nov 14, 2023 0.0290 0.0290 0.0290 0.0290 8,000 -0.00(-11.31%)
Nov 07, 2023 0.0327 8 -0.00(-1.21%)
Nov 03, 2023 0.0331 0 +0.00(+16.55%)
Nov 02, 2023 0.0284 0.0284 0.0284 0.0284 5,040 +0.00(+0.71%)
Oct 31, 2023 0.0282 0 -0.00(-7.54%)
Oct 30, 2023 0.0305 0.0305 0.0305 0.0305 20,005 -0.00(-9.76%)
Oct 27, 2023 0.0359 0.0359 0.0338 0.0338 21,200 -0.00(-6.11%)
Oct 25, 2023 0.0360 0 -0.00(-9.77%)
Oct 24, 2023 0.0399 0.0399 0.0399 0.0399 100,000 +0.00(+6.97%)
Oct 23, 2023 0.0338 0.0420 0.0338 0.0373 197,100 +0.00(+13.72%)
Oct 20, 2023 0.0328 0.0328 0.0325 0.0328 22,000 +0.00(+15.90%)
Oct 19, 2023 0.0260 0.0283 0.0260 0.0283 30,000 -0.00(-2.75%)
Oct 18, 2023 0.0300 0.0300 0.0291 0.0291 30,000 -0.00(-3.00%)
Oct 17, 2023 0.0264 0.0300 0.0264 0.0300 22,033 +0.00(+0.33%)
Oct 16, 2023 0.0308 0.0318 0.0201 0.0299 611,166 +0.01(+37.79%)
Oct 12, 2023 0.0217 0 +0.00(+17.93%)
Oct 10, 2023 0.0184 0 +0.00(+11.52%)
Oct 05, 2023 0.0165 0 +0.00(+11.49%)
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.