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 (%)
Feb 28, 2022 0.0454 0.0454 0.0454 0.0454 10,128 -0.01(-10.81%)
Feb 25, 2022 0.0509 0.0509 0.0509 0.0509 10,000 +0.00(+10.65%)
Feb 24, 2022 0.0512 0.0512 0.0460 0.0460 113,404 -0.01(-11.54%)
Feb 23, 2022 0.0520 0.0520 0.0520 0.0520 50,005 +0.00(+4.00%)
Feb 22, 2022 0.0600 0.0600 0.0500 0.0500 141,000 -0.00(-6.02%)
Feb 18, 2022 0.0532 0 +0.00(+2.31%)
Feb 17, 2022 0.0564 0.0564 0.0500 0.0520 24,100 +0.00(+10.64%)
Feb 16, 2022 0.0470 0.0470 0.0470 0.0470 35,900 +0.00(+0.00%)
Feb 15, 2022 0.0470 0.0477 0.0470 0.0470 40,000 -0.00(-1.05%)
Feb 11, 2022 0.0475 0 +0.00(+1.06%)
Feb 10, 2022 0.0470 0.0470 0.0470 0.0470 49,500 +0.00(+0.00%)
Feb 09, 2022 0.0470 0.0470 0.0470 0.0470 2,500 -0.00(-6.00%)
Feb 08, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+6.38%)
Feb 07, 2022 0.0470 0.0526 0.0470 0.0470 26,600 +0.00(+0.00%)
Feb 04, 2022 0.0450 0.0488 0.0420 0.0470 190,000 +0.00(+8.80%)
Feb 01, 2022 0.0432 0 -0.00(-0.92%)
Jan 20, 2022 0.0436 0 -0.00(-0.68%)
Jan 18, 2022 0.0439 0 +0.00(+7.60%)
Jan 14, 2022 0.0408 0 +0.00(+4.62%)
Jan 13, 2022 0.0381 0.0390 0.0360 0.0390 31,500 +0.00(+11.43%)
Jan 11, 2022 0.0350 0 -0.00(-5.41%)
Jan 10, 2022 0.0360 0.0370 0.0360 0.0370 30,103 +0.00(+0.00%)
Jan 07, 2022 0.0380 0.0380 0.0370 0.0370 29,990 +0.00(+5.71%)
Jan 05, 2022 0.0350 0.0350 0.0350 0 -0.00(-8.62%)
Jan 04, 2022 0.0400 0.0400 0.0383 0.0383 165,000 +0.00(+6.39%)
Dec 31, 2021 0.0360 0.0360 0.0360 0 -0.01(-13.67%)
Dec 30, 2021 0.0362 0.0417 0.0362 0.0417 14,500 +0.01(+17.46%)
Dec 28, 2021 0.0355 0.0355 0.0355 0 -0.01(-19.50%)
Dec 27, 2021 0.0475 0.0475 0.0441 0.0441 15,000 +0.00(+0.00%)
Dec 23, 2021 0.0380 0.0441 0.0380 0.0441 113,970 +0.01(+13.08%)
Dec 22, 2021 0.0388 0.0390 0.0388 0.0390 31,990 +0.00(+2.09%)
Dec 21, 2021 0.0377 0.0382 0.0377 0.0382 10,020 -0.00(-4.50%)
Dec 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Dec 16, 2021 0.0410 0.0410 0.0410 0.0410 42,000 +0.00(+6.22%)
Dec 15, 2021 0.0386 0.0386 0.0386 0.0386 6,000 +0.00(+2.66%)
Dec 14, 2021 0.0390 0.0390 0.0376 0.0376 280,925 -0.00(-6.00%)
Dec 09, 2021 0.0400 0.0400 0.0400 25 -0.00(-3.85%)
Dec 06, 2021 0.0416 0.0416 0.0416 0 +0.00(+0.24%)
Dec 03, 2021 0.0390 0.0415 0.0390 0.0415 126,500 +0.00(+3.75%)
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.