Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0114 -0.0039 (-25.49%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 3, 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 (%)
Nov 30, 2018 0.0675 0.0695 0.0638 0.0667 68,700 +0.00(+2.30%)
Nov 29, 2018 0.0652 0.0652 0.0625 0.0652 85,000 +0.00(+0.31%)
Nov 28, 2018 0.0710 0.0710 0.0649 0.0650 20,250 -0.00(-5.11%)
Nov 27, 2018 0.0688 0.0695 0.0586 0.0685 108,000 -0.00(-2.14%)
Nov 26, 2018 0.0601 0.0700 0.0601 0.0700 88,493 +0.01(+24.56%)
Nov 23, 2018 0.0562 0.0577 0.0562 0.0562 16,900 +0.01(+14.00%)
Nov 21, 2018 0.0493 0.0493 0.0493 0 +0.02(+53.11%)
Nov 20, 2018 0.0322 0.0322 0.0322 0.0322 40,000 +0.00(+9.15%)
Nov 19, 2018 0.0290 0.0300 0.0290 0.0295 45,000 -0.01(-17.13%)
Nov 16, 2018 0.0292 0.0356 0.0292 0.0356 11,900 -0.00(-3.00%)
Nov 15, 2018 0.0384 0.0384 0.0367 0.0367 8,880 -0.00(-5.90%)
Nov 12, 2018 0.0390 0.0390 0.0390 0 +0.00(+1.56%)
Nov 09, 2018 0.0384 0.0387 0.0384 0.0384 21,100 -0.01(-16.52%)
Nov 06, 2018 0.0460 0.0460 0.0460 0 +0.00(+6.48%)
Nov 05, 2018 0.0399 0.0434 0.0393 0.0432 1,020,034 +0.00(+12.50%)
Nov 02, 2018 0.0384 0.0384 0.0384 0.0384 1,000 -0.00(-2.54%)
Nov 01, 2018 0.0251 0.0394 0.0251 0.0394 1,133,220 +0.01(+57.60%)
Oct 31, 2018 0.0257 0.0316 0.0250 0.0250 98,000 -0.00(-11.97%)
Oct 30, 2018 0.0251 0.0284 0.0251 0.0284 87,000 +0.00(+9.23%)
Oct 29, 2018 0.0262 0.0280 0.0256 0.0260 98,000 -0.00(-10.34%)
Oct 26, 2018 0.0300 0.0300 0.0253 0.0290 49,000 -0.00(-8.81%)
Oct 25, 2018 0.0320 0.0320 0.0251 0.0318 272,500 -0.01(-14.05%)
Oct 24, 2018 0.0370 0.0370 0.0370 0.0370 500 -0.00(-1.33%)
Oct 23, 2018 0.0375 0.0375 0.0375 0.0375 2,000 -0.00(-4.82%)
Oct 22, 2018 0.0394 0.0394 0.0394 0.0394 13,522 -0.01(-17.05%)
Oct 15, 2018 0.0475 0.0475 0.0475 0 +0.01(+20.25%)
Oct 12, 2018 0.0395 0.0395 0.0395 15 +0.00(+0.00%)
Oct 11, 2018 0.0395 0.0396 0.0395 0.0395 228,000 -0.00(-0.25%)
Oct 10, 2018 0.0335 0.0396 0.0335 0.0396 100,100 +0.00(+6.45%)
Oct 09, 2018 0.0400 0.0400 0.0372 0.0372 65,133 -0.01(-16.03%)
Oct 03, 2018 0.0443 0.0443 0.0443 0 +0.00(+0.45%)
Oct 02, 2018 0.0441 0.0441 0.0380 0.0441 564,667 -0.01(-15.19%)
Oct 01, 2018 0.0481 0.0521 0.0481 0.0520 660,000 +0.01(+12.07%)
Sep 28, 2018 0.0464 0.0464 0.0464 0.0464 20,000 -0.01(-10.25%)
Sep 27, 2018 0.0533 0.0552 0.0517 0.0517 45,000 +0.01(+14.89%)
Sep 26, 2018 0.0450 0.0450 0.0409 0.0450 33,533 -0.01(-12.45%)
Sep 25, 2018 0.0503 0.0526 0.0476 0.0514 303,000 +0.00(+6.42%)
Sep 24, 2018 0.0483 0.0483 0.0483 0.0483 50,000 +0.00(+10.27%)
Sep 21, 2018 0.0366 0.0444 0.0366 0.0438 311,400 +0.01(+20.33%)
Sep 20, 2018 0.0364 0.0364 0.0364 0.0364 5,000 -0.00(-8.77%)
Sep 19, 2018 0.0398 0.0419 0.0398 0.0399 200,000 +0.00(+10.83%)
Sep 17, 2018 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Sep 14, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 13, 2018 0.0328 0.0400 0.0301 0.0400 115,000 +0.00(+6.10%)
Sep 12, 2018 0.0291 0.0398 0.0291 0.0377 734,000 +0.01(+16.36%)
Sep 10, 2018 0.0324 0.0324 0.0324 0 -0.00(-12.67%)
Sep 07, 2018 0.0395 0.0395 0.0371 0.0371 10,000 -0.00(-5.12%)
Sep 06, 2018 0.0391 0.0391 0.0391 0.0391 4,000 -0.00(-4.40%)
Sep 05, 2018 0.0400 0.0415 0.0367 0.0409 205,000 -0.00(-10.11%)
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.