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 (%)
Aug 31, 2022 0.0525 0.0525 0.0525 0.0525 5,130 +0.00(+0.00%)
Aug 29, 2022 0.0525 0 -0.00(-2.60%)
Aug 26, 2022 0.0528 0.0540 0.0525 0.0539 28,000 -0.00(-1.64%)
Aug 25, 2022 0.0548 0.0548 0.0548 0.0548 5,500 +0.00(+9.60%)
Aug 24, 2022 0.0543 0.0543 0.0485 0.0500 15,800 -0.00(-2.34%)
Aug 22, 2022 0.0512 0 +0.00(+2.40%)
Aug 19, 2022 0.0531 0.0531 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2022 0.0520 0.0520 0.0500 0.0500 100,000 -0.00(-3.85%)
Aug 16, 2022 0.0520 0 +0.00(+0.00%)
Aug 15, 2022 0.0520 0.0520 0.0520 0.0520 60,000 +0.00(+2.36%)
Aug 12, 2022 0.0508 0.0508 0.0508 0.0508 20,000 +0.00(+1.40%)
Aug 10, 2022 0.0501 0 +0.00(+2.24%)
Aug 08, 2022 0.0490 0 -0.00(-3.73%)
Aug 05, 2022 0.0400 0.0509 0.0400 0.0509 143,279 +0.01(+33.25%)
Aug 03, 2022 0.0382 80 -0.00(-7.95%)
Aug 02, 2022 0.0415 0.0415 0.0415 0.0415 90,000 -0.00(-5.47%)
Aug 01, 2022 0.0439 0.0439 0.0439 0.0439 3,050 +0.00(+2.09%)
Jul 29, 2022 0.0470 0.0472 0.0430 0.0430 22,007 -0.00(-6.52%)
Jul 28, 2022 0.0460 0.0460 0.0460 0.0460 50,000 -0.00(-1.71%)
Jul 27, 2022 0.0480 0.0483 0.0382 0.0468 22,007 +0.01(+33.71%)
Jul 25, 2022 0.0350 0 -0.00(-10.03%)
Jul 22, 2022 0.0392 0.0392 0.0361 0.0389 21,005 -0.00(-9.53%)
Jul 18, 2022 0.0430 0 +0.00(+0.00%)
Jul 14, 2022 0.0430 0 -0.01(-14.00%)
Jul 05, 2022 0.0500 0 +0.01(+29.53%)
Jun 30, 2022 0.0386 0 -0.01(-22.80%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+8.93%)
Jun 27, 2022 0.0459 0.0459 0.0459 0.0459 5,026 +0.00(+1.55%)
Jun 23, 2022 0.0452 0 -0.00(-5.83%)
Jun 21, 2022 0.0480 0 +0.00(+0.00%)
Jun 17, 2022 0.0480 0.0480 0.0450 0.0480 13,000 -0.01(-11.11%)
Jun 16, 2022 0.0470 0.0540 0.0467 0.0540 21,500 +0.00(+8.00%)
Jun 10, 2022 0.0500 0 -0.01(-12.28%)
Jun 09, 2022 0.0570 0.0572 0.0570 0.0570 3,000 +0.00(+0.00%)
Jun 08, 2022 0.0550 0.0572 0.0550 0.0570 9,000 +0.00(+0.00%)
Jun 07, 2022 0.0570 0.0570 0.0570 0.0570 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0570 0.0570 0.0568 0.0570 62,000 +0.00(+0.00%)
Jun 03, 2022 0.0570 0.0570 0.0550 0.0570 196,000 +0.00(+1.79%)
Jun 02, 2022 0.0557 0.0569 0.0557 0.0560 3,350 +0.00(+0.54%)
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.