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 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%)
Apr 01, 2020 0.0196 0.0196 0.0196 0 -0.01(-23.74%)
Mar 31, 2020 0.0254 0.0257 0.0254 0.0257 10,500 +0.01(+32.47%)
Mar 30, 2020 0.0194 0.0194 0.0194 0.0194 375 -0.01(-28.41%)
Mar 27, 2020 0.0271 0.0271 0.0271 0.0271 106,100 +0.01(+35.50%)
Mar 26, 2020 0.0200 0.0200 0.0200 0.0200 4,999 -0.00(-11.89%)
Mar 25, 2020 0.0214 0.0227 0.0214 0.0227 8,700 +0.00(+8.10%)
Mar 24, 2020 0.0210 0.0210 0.0210 0.0210 51,500 +0.01(+37.25%)
Mar 23, 2020 0.0153 0.0153 0.0153 0.0153 1,000 -0.01(-28.84%)
Mar 20, 2020 0.0215 0.0215 0.0215 0.0215 10,000 +0.00(+19.44%)
Mar 19, 2020 0.0200 0.0200 0.0180 0.0180 31,000 +0.00(+1.69%)
Mar 17, 2020 0.0177 0.0177 0.0177 0 -0.00(-11.06%)
Mar 16, 2020 0.0230 0.0230 0.0199 0.0199 46,478 +0.00(+0.51%)
Mar 12, 2020 0.0198 0.0198 0.0198 0 -0.00(-5.71%)
Mar 11, 2020 0.0275 0.0275 0.0210 0.0210 9,500 -0.00(-16.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 0 -0.00(-11.03%)
Mar 05, 2020 0.0281 0.0281 0.0281 0 +0.00(+8.08%)
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.