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 (%)
Jul 29, 2021 0.0446 0.0446 0.0446 0 -0.00(-3.04%)
Jul 28, 2021 0.0389 0.0460 0.0389 0.0460 13,000 -0.01(-17.56%)
Jul 27, 2021 0.0558 0.0558 0.0558 0.0558 1,000 +0.00(+9.20%)
Jul 26, 2021 0.0543 0.0543 0.0511 0.0511 10,100 -0.00(-0.39%)
Jul 22, 2021 0.0513 0.0513 0.0513 4 +0.00(+0.00%)
Jul 21, 2021 0.0533 0.0533 0.0513 0.0513 8,000 -0.00(-6.73%)
Jul 20, 2021 0.0615 0.0615 0.0550 0.0550 29,990 -0.00(-2.83%)
Jul 16, 2021 0.0566 0.0566 0.0566 0 -0.00(-4.39%)
Jul 15, 2021 0.0591 0.0684 0.0591 0.0592 58,166 -0.01(-8.92%)
Jul 14, 2021 0.0631 0.0650 0.0600 0.0650 31,700 +0.01(+9.24%)
Jul 13, 2021 0.0584 0.0690 0.0584 0.0595 151,900 -0.01(-8.32%)
Jul 09, 2021 0.0649 0.0649 0.0649 0 +0.00(+1.72%)
Jul 08, 2021 0.0631 0.0638 0.0631 0.0638 10,600 +0.00(+0.31%)
Jul 07, 2021 0.0640 0.0640 0.0636 0.0636 23,000 -0.00(-5.36%)
Jul 06, 2021 0.0672 0.0672 0.0672 0.0672 10,000 -0.00(-1.75%)
Jul 02, 2021 0.0700 0.0700 0.0641 0.0684 115,290 +0.00(+5.23%)
Jul 01, 2021 0.0673 0.0673 0.0626 0.0650 24,000 +0.00(+0.78%)
Jun 24, 2021 0.0645 0.0645 0.0645 0 -0.00(-5.98%)
Jun 23, 2021 0.0700 0.0700 0.0686 0.0686 26,000 -0.00(-1.86%)
Jun 22, 2021 0.0700 0.0700 0.0699 0.0699 60,000 +0.00(+0.58%)
Jun 21, 2021 0.0670 0.0695 0.0640 0.0695 77,884 -0.00(-1.56%)
Jun 18, 2021 0.0682 0.0706 0.0678 0.0706 345,990 -0.00(-0.56%)
Jun 17, 2021 0.0710 0.0710 0.0697 0.0710 13,049 -0.00(-6.21%)
Jun 15, 2021 0.0757 0.0757 0.0757 0 -0.00(-2.82%)
Jun 14, 2021 0.0767 0.0785 0.0767 0.0779 30,500 +0.00(+1.43%)
Jun 11, 2021 0.0791 0.0791 0.0768 0.0768 13,042 +0.00(+2.67%)
Jun 10, 2021 0.0730 0.0748 0.0700 0.0748 52,000 +0.00(+6.40%)
Jun 09, 2021 0.0748 0.0759 0.0700 0.0703 89,000 -0.01(-8.70%)
Jun 08, 2021 0.0771 0.0771 0.0770 0.0770 10,000 -0.00(-4.82%)
Jun 07, 2021 0.0829 0.0837 0.0783 0.0809 31,632 -0.00(-3.46%)
Jun 04, 2021 0.0951 0.0951 0.0821 0.0838 87,430 -0.00(-3.01%)
Jun 03, 2021 0.0900 0.0915 0.0818 0.0864 125,100 -0.00(-1.48%)
Jun 02, 2021 0.0870 0.0880 0.0870 0.0877 138,269 +0.00(+0.80%)
Jun 01, 2021 0.0871 0.0896 0.0850 0.0870 69,500 -0.00(-0.80%)
May 28, 2021 0.0875 0.0879 0.0862 0.0877 70,618 +0.00(+2.33%)
May 27, 2021 0.0828 0.0902 0.0800 0.0857 96,790 +0.01(+7.12%)
May 26, 2021 0.0810 0.0819 0.0790 0.0800 37,440 +0.00(+4.30%)
May 25, 2021 0.0848 0.0871 0.0767 0.0767 65,490 -0.00(-4.12%)
May 24, 2021 0.0850 0.0850 0.0800 0.0800 24,610 -0.01(-10.61%)
May 21, 2021 0.0890 0.0948 0.0890 0.0895 50,500 -0.00(-0.56%)
May 20, 2021 0.0978 0.0978 0.0900 0.0900 34,000 +0.00(+4.41%)
May 19, 2021 0.0890 0.0910 0.0861 0.0862 53,000 -0.00(-0.92%)
May 18, 2021 0.0910 0.1000 0.0870 0.0870 166,900 +0.01(+7.01%)
May 17, 2021 0.0900 0.0900 0.0813 0.0813 114,090 -0.01(-6.55%)
May 14, 2021 0.0879 0.0900 0.0870 0.0870 9,600 +0.00(+1.16%)
May 13, 2021 0.0860 0.0860 0.0806 0.0860 14,500 -0.00(-1.60%)
May 12, 2021 0.0900 0.0900 0.0800 0.0874 106,460 +0.00(+0.11%)
May 11, 2021 0.0870 0.0873 0.0822 0.0873 135,000 +0.01(+6.46%)
May 10, 2021 0.0910 0.0920 0.0820 0.0820 74,000 -0.01(-8.89%)
May 07, 2021 0.0900 0.0900 0.0861 0.0900 74,766 +0.00(+0.00%)
May 06, 2021 0.0700 0.0911 0.0700 0.0900 350,280 +0.02(+20.97%)
May 05, 2021 0.0781 0.0781 0.0724 0.0744 25,500 -0.00(-4.25%)
May 04, 2021 0.0690 0.0777 0.0690 0.0777 31,463 +0.01(+10.21%)
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.