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

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Dec 29, 2017 0.0789 0.0789 0.0789 0 -0.00(-4.36%)
Dec 28, 2017 0.0760 0.0825 0.0760 0.0825 12,000 +0.00(+0.49%)
Dec 27, 2017 0.0760 0.0842 0.0760 0.0821 137,634 -0.00(-5.52%)
Dec 26, 2017 0.0869 0.0869 0.0869 0.0869 13,500 +0.01(+15.87%)
Dec 22, 2017 0.0816 0.0816 0.0750 0.0750 12,200 +0.01(+12.61%)
Dec 21, 2017 0.0720 0.0720 0.0666 0.0666 21,700 -0.01(-14.62%)
Dec 20, 2017 0.0752 0.0780 0.0751 0.0780 67,900 +0.00(+4.28%)
Dec 19, 2017 0.0660 0.0748 0.0644 0.0748 388,900 -0.00(-5.20%)
Dec 15, 2017 0.0789 0.0789 0.0789 66 +0.00(+1.41%)
Dec 14, 2017 0.0760 0.0778 0.0696 0.0778 63,200 -0.00(-3.71%)
Dec 13, 2017 0.0713 0.0808 0.0688 0.0808 98,913 +0.00(+0.00%)
Dec 12, 2017 0.0750 0.0840 0.0750 0.0808 56,000 +0.00(+2.28%)
Dec 11, 2017 0.0710 0.0790 0.0710 0.0790 101,000 -0.01(-7.06%)
Dec 08, 2017 0.0850 0.0850 0.0827 0.0850 35,000 +0.01(+16.60%)
Dec 07, 2017 0.0857 0.0857 0.0729 0.0729 30,222 -0.00(-5.32%)
Dec 06, 2017 0.0850 0.0850 0.0770 0.0770 37,000 +0.00(+2.94%)
Dec 05, 2017 0.0748 0.0748 0.0748 0.0748 4,026 -0.01(-12.00%)
Dec 04, 2017 0.0850 0.0850 0.0850 0.0850 2,900 -0.00(-2.97%)
Dec 01, 2017 0.0888 0.0888 0.0883 0.0876 163,000 -0.00(-0.79%)
Nov 30, 2017 0.0934 0.0973 0.0763 0.0883 232,820 -0.00(-4.23%)
Nov 29, 2017 0.0800 0.0922 0.0800 0.0922 140,500 +0.01(+15.25%)
Nov 28, 2017 0.0833 0.0949 0.0800 0.0800 631,000 +0.00(+3.23%)
Nov 27, 2017 0.0700 0.0775 0.0700 0.0775 140,615 -0.00(-0.51%)
Nov 22, 2017 0.0779 0.0779 0.0779 0 -0.02(-17.13%)
Nov 21, 2017 0.0940 0.0940 0.0940 0.0940 1,400 +0.01(+18.12%)
Nov 20, 2017 0.0847 0.0847 0.0796 0.0796 16,000 -0.00(-4.70%)
Nov 17, 2017 0.0840 0.0850 0.0835 0.0835 9,000 +0.01(+10.74%)
Nov 16, 2017 0.0780 0.0780 0.0754 0.0754 73,250 -0.00(-5.75%)
Nov 15, 2017 0.0742 0.0800 0.0742 0.0800 16,000 -0.01(-14.26%)
Nov 14, 2017 0.0815 0.0934 0.0815 0.0933 3,757 +0.01(+9.76%)
Nov 13, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-2.97%)
Nov 10, 2017 0.0920 0.0920 0.0876 0.0876 19,300 +0.00(+2.70%)
Nov 09, 2017 0.0853 0.0853 0.0853 0.0853 15,000 -0.01(-6.26%)
Nov 07, 2017 0.0910 0.0910 0.0910 0 +0.00(+2.25%)
Nov 06, 2017 0.0927 0.0927 0.0888 0.0890 54,500 +0.00(+2.30%)
Nov 03, 2017 0.0870 0.0900 0.0869 0.0870 166,000 -0.01(-8.42%)
Nov 02, 2017 0.0980 0.0995 0.0950 0.0950 31,700 -0.01(-10.38%)
Nov 01, 2017 0.1000 0.1060 0.1000 0.1060 14,550 +0.01(+7.07%)
Oct 31, 2017 0.1058 0.1058 0.0910 0.0990 42,400 +0.01(+10.00%)
Oct 30, 2017 0.1032 0.1071 0.0900 0.0900 61,631 -0.01(-5.26%)
Oct 27, 2017 0.1000 0.1087 0.0880 0.0950 184,970 -0.00(-4.81%)
Oct 26, 2017 0.1100 0.1100 0.0900 0.0998 266,950 -0.01(-9.27%)
Oct 25, 2017 0.1040 0.1183 0.1000 0.1100 647,900 +0.01(+12.59%)
Oct 24, 2017 0.0895 0.1106 0.0780 0.0977 636,250 +0.01(+14.14%)
Oct 23, 2017 0.1029 0.1029 0.0856 0.0856 35,000 -0.00(-4.89%)
Oct 20, 2017 0.1112 0.1112 0.0900 0.0900 19,000 -0.01(-12.62%)
Oct 19, 2017 0.0750 0.1050 0.0676 0.1030 307,150 +0.03(+49.09%)
Oct 18, 2017 0.0700 0.0700 0.0688 0.0691 161,000 +0.01(+8.28%)
Oct 17, 2017 0.0624 0.0688 0.0624 0.0638 15,000 +0.00(+1.43%)
Oct 16, 2017 0.0550 0.0629 0.0550 0.0629 32,029 +0.00(+2.61%)
Oct 13, 2017 0.0520 0.0632 0.0520 0.0613 3,000 -0.00(-3.01%)
Oct 12, 2017 0.0531 0.0632 0.0531 0.0632 1,100 -0.00(-7.33%)
Oct 11, 2017 0.0620 0.0682 0.0550 0.0682 342,700 +0.00(+1.79%)
Oct 10, 2017 0.0670 0.0693 0.0670 0.0670 42,050 +0.00(+0.00%)
Oct 09, 2017 0.0669 0.0670 0.0669 0.0670 8,000 -0.00(-4.46%)
Oct 06, 2017 0.0708 0.0708 0.0567 0.0701 8,150 +0.01(+12.38%)
Oct 05, 2017 0.0648 0.0648 0.0648 0.0624 1,000 -0.01(-12.36%)
Oct 04, 2017 0.0629 0.0712 0.0629 0.0712 50,000 +0.01(+17.49%)
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.