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

Adamera Minerals Corp (OP: DDNFF )

0.0104 UNCHANGED
Last Price Updated: 11:23 AM EDT, May 15, 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, 2020 0.0500 0.0650 0.0500 0.0650 398,500 +0.02(+35.42%)
Jun 29, 2020 0.0512 0.0523 0.0430 0.0480 309,137 +0.00(+7.62%)
Jun 26, 2020 0.0446 0.0446 0.0446 0.0446 1,600 -0.00(-7.08%)
Jun 25, 2020 0.0427 0.0510 0.0427 0.0480 57,200 +0.00(+5.96%)
Jun 24, 2020 0.0459 0.0459 0.0453 0.0453 5,400 -0.00(-0.44%)
Jun 23, 2020 0.0428 0.0455 0.0400 0.0455 176,000 +0.00(+8.85%)
Jun 22, 2020 0.0426 0.0426 0.0418 0.0418 7,000 +0.00(+4.50%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 73,000 -0.00(-7.83%)
Jun 18, 2020 0.0400 0.0434 0.0356 0.0434 20,757 +0.00(+8.50%)
Jun 16, 2020 0.0400 0.0400 0.0400 0 -0.00(-7.19%)
Jun 15, 2020 0.0431 0.0431 0.0431 0.0431 30,357 +0.00(+1.65%)
Jun 12, 2020 0.0435 0.0435 0.0412 0.0424 24,000 -0.00(-2.30%)
Jun 11, 2020 0.0400 0.0434 0.0400 0.0434 96,644 +0.00(+3.33%)
Jun 10, 2020 0.0420 0.0435 0.0420 0.0420 39,000 -0.00(-8.89%)
Jun 09, 2020 0.0400 0.0461 0.0400 0.0461 242,520 +0.01(+21.32%)
Jun 08, 2020 0.0441 0.0460 0.0380 0.0380 220,200 -0.00(-5.00%)
Jun 05, 2020 0.0422 0.0422 0.0400 0.0400 124,500 -0.01(-12.28%)
Jun 04, 2020 0.0437 0.0456 0.0400 0.0456 39,450 +0.00(+2.93%)
Jun 03, 2020 0.0433 0.0443 0.0433 0.0443 70,000 +0.00(+10.75%)
Jun 02, 2020 0.0395 0.0418 0.0395 0.0400 103,498 -0.00(-7.41%)
Jun 01, 2020 0.0416 0.0432 0.0400 0.0432 30,902 +0.00(+6.40%)
May 29, 2020 0.0400 0.0406 0.0400 0.0406 67,500 -0.00(-3.56%)
May 28, 2020 0.0390 0.0421 0.0390 0.0421 7,000 -0.00(-1.64%)
May 27, 2020 0.0460 0.0460 0.0428 0.0428 5,100 -0.00(-5.93%)
May 26, 2020 0.0448 0.0461 0.0448 0.0455 15,509 +0.00(+10.17%)
May 22, 2020 0.0411 0.0421 0.0411 0.0413 18,700 -0.00(-1.67%)
May 21, 2020 0.0479 0.0479 0.0380 0.0420 30,110 -0.00(-9.48%)
May 20, 2020 0.0494 0.0494 0.0380 0.0464 26,000 +0.00(+1.31%)
May 19, 2020 0.0400 0.0489 0.0400 0.0458 462,854 +0.00(+11.98%)
May 18, 2020 0.0437 0.0437 0.0409 0.0409 5,725 +0.01(+17.87%)
May 15, 2020 0.0343 0.0386 0.0342 0.0347 76,000 +0.00(+0.29%)
May 14, 2020 0.0350 0.0350 0.0263 0.0346 43,700 +0.00(+11.61%)
May 13, 2020 0.0300 0.0310 0.0300 0.0310 270,000 +0.00(+16.98%)
May 12, 2020 0.0300 0.0300 0.0231 0.0265 5,447 -0.00(-10.47%)
May 11, 2020 0.0296 0.0296 0.0296 0.0296 5,000 +0.00(+0.34%)
May 08, 2020 0.0264 0.0295 0.0264 0.0295 150,000 +0.00(+4.61%)
May 07, 2020 0.0282 0.0282 0.0282 0.0282 5,000 +0.00(+12.80%)
May 05, 2020 0.0250 0.0250 0.0250 0 -0.00(-6.37%)
May 04, 2020 0.0236 0.0290 0.0209 0.0267 46,500 -0.00(-1.48%)
Apr 30, 2020 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Apr 28, 2020 0.0271 0.0271 0.0271 0 +0.00(+7.11%)
Apr 27, 2020 0.0253 0.0253 0.0253 0.0253 1,500 -0.00(-15.38%)
Apr 24, 2020 0.0180 0.0299 0.0180 0.0299 66,000 +0.01(+48.76%)
Apr 23, 2020 0.0229 0.0229 0.0201 0.0201 12,000 -0.00(-19.60%)
Apr 21, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.30%)
Apr 17, 2020 0.0233 0.0233 0.0233 0 +0.00(+16.50%)
Apr 16, 2020 0.0232 0.0232 0.0200 0.0200 30,000 -0.00(-16.67%)
Apr 15, 2020 0.0259 0.0268 0.0240 0.0240 52,800 +0.00(+21.21%)
Apr 14, 2020 0.0260 0.0260 0.0198 0.0198 105,080 -0.01(-20.80%)
Apr 13, 2020 0.0271 0.0271 0.0250 0.0250 60,000 +0.00(+0.00%)
Apr 09, 2020 0.0260 0.0260 0.0250 0.0250 12,800 +0.00(+19.62%)
Apr 07, 2020 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Apr 03, 2020 0.0209 0.0209 0.0209 0 +0.00(+6.63%)
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.