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 (%)
Apr 30, 2018 0.0450 0.0450 0.0440 0.0440 20,500 -0.00(-1.43%)
Apr 26, 2018 0.0446 0.0446 0.0446 0 +0.00(+7.57%)
Apr 25, 2018 0.0505 0.0505 0.0415 0.0415 417,000 -0.00(-7.78%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 20, 2018 0.0444 0.0450 0.0381 0.0450 36,000 +0.00(+6.64%)
Apr 19, 2018 0.0567 0.0570 0.0390 0.0422 2,320,900 -0.01(-14.23%)
Apr 18, 2018 0.0500 0.0504 0.0462 0.0492 448,000 -0.00(-2.77%)
Apr 17, 2018 0.0506 0.0577 0.0505 0.0506 82,258 +0.00(+0.20%)
Apr 16, 2018 0.0500 0.0590 0.0465 0.0505 276,199 -0.01(-15.83%)
Apr 13, 2018 0.0567 0.0600 0.0567 0.0600 14,000 +0.00(+0.00%)
Apr 12, 2018 0.0610 0.0610 0.0600 0.0600 44,000 -0.01(-9.23%)
Apr 11, 2018 0.0608 0.0661 0.0608 0.0661 327,650 +0.01(+25.19%)
Apr 10, 2018 0.0580 0.0580 0.0510 0.0528 65,000 -0.01(-18.77%)
Apr 09, 2018 0.0580 0.0650 0.0580 0.0650 155,950 +0.00(+1.72%)
Apr 05, 2018 0.0639 0.0639 0.0639 0 +0.00(+1.43%)
Apr 04, 2018 0.0675 0.0675 0.0630 0.0630 58,300 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0630 0.0630 1,628 +0.00(+0.00%)
Apr 02, 2018 0.0630 0.0630 0.0630 0.0630 21,000 -0.00(-4.34%)
Mar 29, 2018 0.0659 0.0659 0.0659 0 +0.00(+4.37%)
Mar 28, 2018 0.0605 0.0631 0.0600 0.0631 54,500 -0.00(-2.92%)
Mar 27, 2018 0.0673 0.0673 0.0602 0.0650 71,000 -0.01(-7.14%)
Mar 26, 2018 0.0761 0.0762 0.0656 0.0700 43,074 +0.00(+0.00%)
Mar 23, 2018 0.0712 0.0751 0.0699 0.0700 138,500 -0.00(-2.91%)
Mar 22, 2018 0.0721 0.0721 0.0721 0.0721 10,000 -0.01(-8.06%)
Mar 21, 2018 0.0784 0.0784 0.0784 0.0784 10,000 -0.00(-1.97%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 52,375 +0.01(+11.89%)
Mar 19, 2018 0.0724 0.0860 0.0715 0.0715 8,203 +0.00(+4.38%)
Mar 16, 2018 0.0776 0.0800 0.0685 0.0685 22,500 +0.00(+0.74%)
Mar 15, 2018 0.0675 0.0753 0.0642 0.0680 88,800 -0.00(-2.86%)
Mar 14, 2018 0.0713 0.0790 0.0679 0.0700 206,550 -0.00(-4.11%)
Mar 13, 2018 0.0985 0.1050 0.0697 0.0730 607,030 -0.06(-43.85%)
Mar 12, 2018 0.1400 0.1400 0.1299 0.1300 57,555 -0.00(-1.89%)
Mar 09, 2018 0.1388 0.1389 0.1325 0.1325 14,600 -0.01(-5.42%)
Mar 08, 2018 0.1357 0.1428 0.1313 0.1401 280,500 +0.01(+6.86%)
Mar 07, 2018 0.1311 0.1311 0.1311 0.1311 8,000 +0.00(+0.85%)
Mar 06, 2018 0.1240 0.1400 0.1220 0.1300 307,900 +0.01(+4.50%)
Mar 05, 2018 0.1400 0.1400 0.1207 0.1244 415,700 -0.02(-11.77%)
Mar 02, 2018 0.1418 0.1418 0.1410 0.1410 19,806 -0.00(-0.77%)
Mar 01, 2018 0.1520 0.1520 0.1290 0.1421 179,200 -0.01(-7.12%)
Feb 28, 2018 0.1311 0.1540 0.1311 0.1530 906,000 +0.03(+20.00%)
Feb 27, 2018 0.1370 0.1437 0.1255 0.1275 258,445 -0.02(-13.85%)
Feb 26, 2018 0.1480 0.1563 0.1480 0.1480 352,650 +0.01(+7.04%)
Feb 23, 2018 0.1420 0.1430 0.1194 0.1383 944,300 -0.01(-3.71%)
Feb 22, 2018 0.1554 0.1700 0.1436 432,700 -0.03(-15.53%)
Feb 21, 2018 0.1470 0.1700 0.1345 0.1700 175,966 +0.02(+12.21%)
Feb 20, 2018 0.1499 0.1599 0.1468 0.1515 163,100 +0.01(+6.32%)
Feb 16, 2018 0.1425 0.1425 0.1425 0 +0.01(+6.90%)
Feb 15, 2018 0.1500 0.1440 0.1224 0.1333 550,220 -0.01(-7.43%)
Feb 14, 2018 0.0977 0.1489 0.0931 0.1440 422,005 +0.05(+59.52%)
Feb 12, 2018 0.0903 0.0903 0.0903 0 +0.01(+12.84%)
Feb 09, 2018 0.0890 0.0890 0.0800 0.0800 41,722 -0.01(-9.60%)
Feb 08, 2018 0.0781 0.0905 0.0755 0.0885 117,000 -0.00(-1.67%)
Feb 07, 2018 0.0877 0.0877 0.0900 0 +0.00(+2.62%)
Feb 06, 2018 0.0877 0.0877 0.0877 0 +0.01(+8.27%)
Feb 05, 2018 0.0764 0.0810 0.0764 0.0810 259,560 -0.00(-2.43%)
Feb 02, 2018 0.0821 0.0920 0.0821 0.0830 173,000 -0.00(-5.12%)
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.