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 UNCHANGED
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 (%)
Nov 30, 2021 0.0410 0.0443 0.0395 0.0395 16,546 -0.00(-10.84%)
Nov 29, 2021 0.0432 0.0443 0.0432 0.0443 65,015 -0.00(-0.45%)
Nov 24, 2021 0.0445 0.0445 0.0445 0 +0.00(+5.70%)
Nov 22, 2021 0.0421 0.0421 0.0421 0 +0.00(+9.07%)
Nov 17, 2021 0.0386 0.0386 0.0386 0 -0.00(-0.52%)
Nov 16, 2021 0.0388 0.0388 0.0388 0.0388 104 -0.00(-1.02%)
Nov 15, 2021 0.0400 0.0400 0.0392 0.0392 62,000 -0.00(-0.76%)
Nov 12, 2021 0.0425 0.0426 0.0390 0.0395 219,990 +0.00(+2.86%)
Nov 11, 2021 0.0460 0.0460 0.0384 0.0384 129,900 -0.01(-12.33%)
Nov 10, 2021 0.0438 0.0438 0.0438 2,218 -0.00(-7.20%)
Nov 09, 2021 0.0460 0.0491 0.0460 0.0472 29,600 +0.01(+24.21%)
Nov 05, 2021 0.0380 0.0380 0.0380 78 -0.00(-5.00%)
Nov 04, 2021 0.0400 0.0400 0.0400 0.0400 9,990 +0.00(+12.04%)
Oct 28, 2021 0.0357 0.0357 0.0357 0 -0.01(-12.50%)
Oct 26, 2021 0.0408 0.0408 0.0408 0 -0.00(-0.24%)
Oct 25, 2021 0.0378 0.0410 0.0377 0.0409 49,290 +0.00(+8.49%)
Oct 21, 2021 0.0377 0.0377 0.0377 1 -0.00(-0.53%)
Oct 20, 2021 0.0362 0.0379 0.0362 0.0379 171,650 -0.00(-6.42%)
Oct 19, 2021 0.0405 0.0405 0.0405 0.0405 8,000 +0.00(+1.25%)
Oct 18, 2021 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 14, 2021 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Oct 12, 2021 0.0410 0.0410 0.0410 33 -0.00(-4.65%)
Oct 08, 2021 0.0430 0.0430 0.0430 0 +0.00(+10.82%)
Sep 29, 2021 0.0388 0.0388 0.0388 0 -0.01(-12.02%)
Sep 28, 2021 0.0441 0.0441 0.0441 0.0441 4,800 +0.00(+12.79%)
Sep 22, 2021 0.0391 0.0391 0.0391 0 -0.00(-6.01%)
Sep 20, 2021 0.0416 0.0416 0.0416 0 -0.01(-23.95%)
Sep 16, 2021 0.0547 0.0547 0.0547 0 -0.00(-0.55%)
Sep 15, 2021 0.0640 0.0640 0.0550 0.0550 83,500 -0.00(-4.84%)
Sep 14, 2021 0.0550 0.0578 0.0550 0.0578 32,010 -0.00(-2.03%)
Sep 13, 2021 0.0670 0.0670 0.0578 0.0590 13,490 -0.01(-12.33%)
Sep 10, 2021 0.0579 0.0673 0.0579 0.0673 131,100 +0.01(+12.17%)
Sep 09, 2021 0.0572 0.0638 0.0572 0.0600 222,666 +0.02(+36.36%)
Sep 08, 2021 0.0447 0.0447 0.0440 0.0440 33,000 +0.00(+3.29%)
Sep 03, 2021 0.0426 0.0426 0.0426 0 +0.00(+10.94%)
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.