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
Streaming Delayed 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 (%)
May 31, 2022 0.0519 0.0520 0.0498 0.0520 99,975 +0.00(+10.40%)
May 27, 2022 0.0506 0.0506 0.0471 0.0471 20,015 -0.00(-9.42%)
May 26, 2022 0.0520 0.0520 0.0520 0.0520 14,000 +0.00(+7.00%)
May 25, 2022 0.0486 0.0486 0.0486 0.0486 4,000 -0.00(-5.81%)
May 24, 2022 0.0480 0.0516 0.0480 0.0516 108,600 +0.00(+7.50%)
May 23, 2022 0.0450 0.0480 0.0450 0.0480 16,185 +0.00(+3.23%)
May 20, 2022 0.0450 0.0480 0.0450 0.0465 155,490 +0.00(+3.33%)
May 18, 2022 0.0450 0 +0.00(+0.00%)
May 17, 2022 0.0450 0.0450 0.0450 0.0450 51,001 +0.00(+5.88%)
May 13, 2022 0.0425 0 +0.01(+19.72%)
May 12, 2022 0.0360 0.0362 0.0355 0.0355 77,000 -0.00(-1.93%)
May 11, 2022 0.0400 0.0400 0.0362 0.0362 107,170 -0.01(-19.56%)
May 09, 2022 0.0450 0 +0.00(+0.00%)
May 06, 2022 0.0360 0.0450 0.0343 0.0450 442,050 -0.00(-4.26%)
May 04, 2022 0.0470 0 +0.01(+37.83%)
May 02, 2022 0.0341 0 -0.01(-18.62%)
Apr 29, 2022 0.0411 0.0419 0.0409 0.0419 17,000 +0.00(+13.24%)
Apr 28, 2022 0.0370 0.0370 0.0370 0.0370 102 +0.00(+0.00%)
Apr 27, 2022 0.0370 0.0402 0.0370 0.0370 15,233 -0.01(-22.92%)
Apr 22, 2022 0.0480 0 +0.00(+10.34%)
Apr 21, 2022 0.0435 0.0435 0.0435 0.0435 20,020 -0.01(-20.91%)
Apr 13, 2022 0.0550 0 +0.00(+0.00%)
Apr 12, 2022 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 11, 2022 0.0550 0.0557 0.0550 0.0550 74,610 +0.00(+0.00%)
Apr 08, 2022 0.0550 0.0550 0.0550 0.0550 104,001 -0.00(-2.31%)
Apr 07, 2022 0.0562 0.0563 0.0562 0.0563 21,500 +0.00(+2.36%)
Apr 05, 2022 0.0550 0 -0.00(-1.79%)
Apr 04, 2022 0.0569 0.0569 0.0553 0.0560 7,920 +0.01(+10.45%)
Mar 31, 2022 0.0507 1 -0.00(-4.52%)
Mar 28, 2022 0.0531 10 +0.01(+12.03%)
Mar 22, 2022 0.0474 0 -0.01(-16.55%)
Mar 21, 2022 0.0568 0.0568 0.0568 0.0568 2,010 -0.00(-1.90%)
Mar 18, 2022 0.0600 0.0600 0.0579 0.0579 3,350 +0.01(+13.98%)
Mar 16, 2022 0.0508 0 -0.00(-4.87%)
Mar 15, 2022 0.0592 0.0592 0.0534 0.0534 34,290 -0.00(-0.74%)
Mar 14, 2022 0.0551 0.0551 0.0538 0.0538 10,465 -0.01(-10.18%)
Mar 10, 2022 0.0599 0 +0.01(+23.25%)
Mar 09, 2022 0.0521 0.0521 0.0486 0.0486 22,010 -0.02(-23.82%)
Mar 08, 2022 0.0638 0.0638 0.0638 0.0638 100,000 -0.01(-16.82%)
Mar 07, 2022 0.0630 0.0789 0.0520 0.0767 301,180 +0.02(+34.56%)
Mar 04, 2022 0.0500 0.0570 0.0500 0.0570 165,400 +0.01(+14.00%)
Mar 03, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 02, 2022 0.0458 0.0524 0.0458 0.0500 24,000 +0.00(+0.00%)
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.