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 (%)
Sep 30, 2016 0.0680 0.0680 0.0680 0.0680 20,000 +0.00(+1.04%)
Sep 29, 2016 0.0673 0.0673 0.0673 0.0673 0 +0.00(+0.00%)
Sep 28, 2016 0.0673 0.0673 0.0673 0.0673 15,000 -0.00(-3.86%)
Sep 27, 2016 0.0673 0.0700 0.0673 0.0700 41,000 +0.00(+4.17%)
Sep 26, 2016 0.0597 0.0710 0.0597 0.0672 9,000 +0.00(+2.13%)
Sep 23, 2016 0.0658 0.0658 0.0658 0.0658 6,000 -0.01(-14.55%)
Sep 21, 2016 0.0770 0.0770 0.0770 0 +0.00(+4.05%)
Sep 19, 2016 0.0740 0.0740 0.0740 0 -0.00(-5.13%)
Sep 15, 2016 0.0780 0.0780 0.0780 0 -0.00(-3.70%)
Sep 13, 2016 0.0810 0.0810 0.0810 0 +0.00(+3.98%)
Sep 12, 2016 0.0779 0.0779 0.0779 0.0779 3,000 -0.01(-9.42%)
Sep 09, 2016 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0860 0.0700 0.0860 10,300 +0.00(+3.99%)
Sep 07, 2016 0.0770 0.0827 0.0748 0.0827 127,000 +0.01(+8.10%)
Sep 06, 2016 0.0776 0.0830 0.0733 0.0765 36,840 -0.00(-4.38%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2016 0.0713 0.0800 0.0713 0.0800 10,000 +0.00(+5.96%)
Aug 31, 2016 0.0736 0.0770 0.0736 0.0755 5,400 -0.00(-5.51%)
Aug 29, 2016 0.0799 0.0799 0.0799 0 -0.01(-7.09%)
Aug 26, 2016 0.0740 0.0860 0.0740 0.0860 101,000 -0.00(-2.27%)
Aug 25, 2016 0.0720 0.0901 0.0720 0.0880 104,825 -0.01(-6.28%)
Aug 24, 2016 0.0960 0.0960 0.0939 0.0939 12,000 -0.01(-5.15%)
Aug 23, 2016 0.1080 0.1080 0.0990 0.0990 37,000 -0.00(-2.94%)
Aug 22, 2016 0.1110 0.1150 0.0990 0.1020 104,100 -0.01(-7.94%)
Aug 19, 2016 0.0960 0.1120 0.0960 0.1108 72,000 +0.01(+10.80%)
Aug 18, 2016 0.0832 0.1000 0.0832 0.1000 220,700 +0.01(+14.94%)
Aug 17, 2016 0.0885 0.0885 0.0827 0.0870 22,000 +0.00(+0.00%)
Aug 16, 2016 0.0790 0.0870 0.0740 0.0870 114,100 +0.01(+12.99%)
Aug 15, 2016 0.0640 0.0790 0.0640 0.0770 16,300 +0.00(+5.19%)
Aug 12, 2016 0.0760 0.0760 0.0732 0.0732 70,000 -0.00(-3.94%)
Aug 11, 2016 0.0680 0.0800 0.0680 0.0762 10,650 -0.01(-9.29%)
Aug 10, 2016 0.0860 0.0860 0.0840 0.0840 2,100 -0.00(-1.18%)
Aug 09, 2016 0.0820 0.0850 0.0693 0.0850 42,456 +0.01(+13.33%)
Aug 08, 2016 0.0750 0.0750 0.0750 0.0750 12,500 -0.00(-3.85%)
Aug 04, 2016 0.0780 0.0780 0.0780 0 +0.00(+0.52%)
Aug 03, 2016 0.0776 0.0776 0.0776 0.0776 1,256 -0.00(-2.27%)
Aug 02, 2016 0.0686 0.0794 0.0686 0.0794 14,000 +0.02(+24.26%)
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%)
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.