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 (%)
Jun 30, 2017 0.1190 0.1337 0.1190 0.1337 62,000 +0.01(+4.45%)
Jun 29, 2017 0.1325 0.1337 0.1280 0.1280 17,000 -0.01(-4.12%)
Jun 28, 2017 0.1453 0.1453 0.1250 0.1335 44,930 -0.02(-10.70%)
Jun 27, 2017 0.1372 0.1495 0.1372 0.1495 9,300 +0.02(+13.52%)
Jun 26, 2017 0.1363 0.1380 0.1237 0.1317 137,328 +0.01(+6.99%)
Jun 23, 2017 0.1301 0.1400 0.1231 0.1231 93,500 -0.02(-11.50%)
Jun 22, 2017 0.1226 0.1391 0.1179 0.1391 58,500 +0.01(+7.00%)
Jun 21, 2017 0.1436 0.1436 0.1157 0.1300 129,159 -0.02(-11.74%)
Jun 20, 2017 0.1490 0.1490 0.1400 0.1473 27,666 -0.00(-2.90%)
Jun 19, 2017 0.1485 0.1517 0.1421 0.1517 61,000 +0.00(+1.13%)
Jun 16, 2017 0.1486 0.1550 0.1366 0.1500 518,500 +0.00(+0.00%)
Jun 15, 2017 0.1460 0.1550 0.1400 0.1500 41,259 +0.00(+2.04%)
Jun 14, 2017 0.1465 0.1550 0.1465 0.1470 12,100 +0.00(+1.10%)
Jun 13, 2017 0.1450 0.1550 0.1420 0.1454 192,161 -0.00(-1.02%)
Jun 12, 2017 0.1547 0.1580 0.1469 0.1469 120,900 -0.01(-5.23%)
Jun 09, 2017 0.1511 0.1550 0.1500 0.1550 74,500 +0.01(+3.33%)
Jun 08, 2017 0.1442 0.1500 0.1442 0.1500 37,000 +0.00(+1.76%)
Jun 07, 2017 0.1355 0.1474 0.1355 0.1474 2,160 -0.01(-4.10%)
Jun 06, 2017 0.1500 0.1540 0.1500 0.1537 84,300 +0.01(+4.84%)
Jun 05, 2017 0.1479 0.1500 0.1466 0.1466 134,000 +0.00(+2.66%)
Jun 02, 2017 0.1349 0.1428 0.1339 0.1428 14,900 +0.00(+1.28%)
Jun 01, 2017 0.1350 0.1426 0.1350 0.1410 72,004 +0.01(+6.02%)
May 31, 2017 0.1400 0.1400 0.1310 0.1330 46,500 -0.00(-1.48%)
May 30, 2017 0.1430 0.1430 0.1286 0.1350 177,500 -0.01(-6.90%)
May 26, 2017 0.1318 0.1700 0.1317 0.1450 165,550 +0.01(+7.41%)
May 25, 2017 0.1448 0.1448 0.1300 0.1350 196,100 -0.00(-3.16%)
May 24, 2017 0.1397 0.1446 0.1394 0.1394 26,100 -0.00(-3.19%)
May 23, 2017 0.1477 0.1550 0.1400 0.1440 62,750 -0.01(-7.10%)
May 22, 2017 0.1530 0.1550 0.1510 0.1550 11,000 +0.01(+3.33%)
May 19, 2017 0.1383 0.1500 0.1300 0.1500 73,530 +0.01(+7.14%)
May 18, 2017 0.1464 0.1464 0.1400 0.1400 61,400 -0.00(-3.45%)
May 17, 2017 0.1500 0.1500 0.1400 0.1450 28,350 -0.01(-4.79%)
May 16, 2017 0.1400 0.1750 0.1400 0.1523 69,230 +0.00(+2.97%)
May 15, 2017 0.1420 0.1479 0.1360 0.1479 115,600 +0.00(+2.64%)
May 12, 2017 0.1588 0.1590 0.1320 0.1441 467,470 -0.01(-8.80%)
May 11, 2017 0.1595 0.1595 0.1529 0.1580 43,750 -0.00(-1.25%)
May 10, 2017 0.1600 0.1650 0.1500 0.1600 198,000 +0.00(+0.95%)
May 09, 2017 0.1650 0.1700 0.1474 0.1585 353,025 -0.01(-3.94%)
May 08, 2017 0.1700 0.1700 0.1550 0.1650 284,775 +0.01(+3.13%)
May 05, 2017 0.1420 0.1600 0.1410 0.1600 32,340 +0.01(+5.26%)
May 04, 2017 0.1600 0.1750 0.1470 0.1520 73,900 -0.01(-5.00%)
May 03, 2017 0.1690 0.1690 0.1600 0.1600 46,060 -0.00(-0.44%)
May 02, 2017 0.1690 0.1700 0.1570 0.1607 51,860 -0.01(-5.58%)
May 01, 2017 0.1632 0.1770 0.1632 0.1702 503,343 +0.01(+3.65%)
Apr 28, 2017 0.1610 0.1700 0.1594 0.1642 254,410 +0.00(+2.63%)
Apr 27, 2017 0.1460 0.1628 0.1460 0.1600 199,682 +0.01(+10.19%)
Apr 26, 2017 0.1450 0.1490 0.1390 0.1452 200,066 +0.01(+4.16%)
Apr 25, 2017 0.1390 0.1450 0.1330 0.1394 70,600 -0.01(-7.07%)
Apr 24, 2017 0.1410 0.1500 0.1410 0.1500 2,100 +0.00(+1.69%)
Apr 21, 2017 0.1500 0.1500 0.1417 0.1475 240,800 -0.00(-1.67%)
Apr 20, 2017 0.1500 0.1500 0.1400 0.1500 468,700 +0.01(+4.53%)
Apr 19, 2017 0.1648 0.1670 0.1435 0.1435 299,860 -0.02(-13.29%)
Apr 18, 2017 0.1302 0.1713 0.1283 0.1655 434,070 +0.03(+18.13%)
Apr 17, 2017 0.1200 0.1401 0.1200 0.1401 169,500 +0.01(+4.09%)
Apr 13, 2017 0.1280 0.1346 0.1229 0.1346 461,100 +0.01(+5.90%)
Apr 12, 2017 0.1187 0.1271 0.1187 0.1271 1,600 +0.00(+0.24%)
Apr 11, 2017 0.1330 0.1330 0.1193 0.1268 241,380 -0.00(-2.01%)
Apr 10, 2017 0.1300 0.1325 0.1206 0.1294 174,100 -0.00(-0.31%)
Apr 07, 2017 0.1407 0.1407 0.1180 0.1298 331,100 -0.00(-1.36%)
Apr 06, 2017 0.1280 0.1320 0.1280 0.1316 74,750 +0.01(+4.35%)
Apr 05, 2017 0.1261 0.1261 0.1261 0.1261 10,000 +0.01(+7.78%)
Apr 04, 2017 0.1147 0.1170 0.1074 0.1170 25,100 +0.00(+1.74%)
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.