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 (%)
Apr 28, 2017 0.1610 0.1700 0.1594 0.1642 254,410 +0.00(+2.63%)
Apr 27, 2017 0.1460 0.1628 0.1460 0.1600 199,682 +0.01(+10.19%)
Apr 26, 2017 0.1450 0.1490 0.1390 0.1452 200,066 +0.01(+4.16%)
Apr 25, 2017 0.1390 0.1450 0.1330 0.1394 70,600 -0.01(-7.07%)
Apr 24, 2017 0.1410 0.1500 0.1410 0.1500 2,100 +0.00(+1.69%)
Apr 21, 2017 0.1500 0.1500 0.1417 0.1475 240,800 -0.00(-1.67%)
Apr 20, 2017 0.1500 0.1500 0.1400 0.1500 468,700 +0.01(+4.53%)
Apr 19, 2017 0.1648 0.1670 0.1435 0.1435 299,860 -0.02(-13.29%)
Apr 18, 2017 0.1302 0.1713 0.1283 0.1655 434,070 +0.03(+18.13%)
Apr 17, 2017 0.1200 0.1401 0.1200 0.1401 169,500 +0.01(+4.09%)
Apr 13, 2017 0.1280 0.1346 0.1229 0.1346 461,100 +0.01(+5.90%)
Apr 12, 2017 0.1187 0.1271 0.1187 0.1271 1,600 +0.00(+0.24%)
Apr 11, 2017 0.1330 0.1330 0.1193 0.1268 241,380 -0.00(-2.01%)
Apr 10, 2017 0.1300 0.1325 0.1206 0.1294 174,100 -0.00(-0.31%)
Apr 07, 2017 0.1407 0.1407 0.1180 0.1298 331,100 -0.00(-1.36%)
Apr 06, 2017 0.1280 0.1320 0.1280 0.1316 74,750 +0.01(+4.35%)
Apr 05, 2017 0.1261 0.1261 0.1261 0.1261 10,000 +0.01(+7.78%)
Apr 04, 2017 0.1147 0.1170 0.1074 0.1170 25,100 +0.00(+1.74%)
Apr 03, 2017 0.1141 0.1150 0.1100 0.1150 416,500 +0.00(+4.36%)
Mar 31, 2017 0.1100 0.1102 0.1080 0.1102 98,500 -0.00(-1.61%)
Mar 30, 2017 0.1083 0.1120 0.1064 0.1120 91,800 +0.00(+3.70%)
Mar 29, 2017 0.1110 0.1110 0.1000 0.1080 14,780 +0.00(+2.56%)
Mar 28, 2017 0.1065 0.1065 0.1053 0.1053 191,000 +0.00(+1.35%)
Mar 24, 2017 0.1039 0.1039 0.1039 0 +0.01(+7.45%)
Mar 23, 2017 0.1000 0.1040 0.0967 0.0967 22,500 -0.00(-3.30%)
Mar 22, 2017 0.1065 0.1198 0.0985 0.1000 138,400 +0.00(+3.84%)
Mar 21, 2017 0.0950 0.1000 0.0950 0.0963 34,914 +0.01(+7.00%)
Mar 20, 2017 0.0755 0.0900 0.0740 0.0900 22,000 +0.01(+9.76%)
Mar 17, 2017 0.0762 0.0820 0.0750 0.0820 14,677 +0.00(+0.00%)
Mar 16, 2017 0.0810 0.0820 0.0810 0.0820 20,000 +0.00(+2.50%)
Mar 15, 2017 0.0800 0.0800 0.0800 0.0800 20,000 -0.00(-2.44%)
Mar 13, 2017 0.0820 0.0820 0.0820 18,000 +0.01(+7.89%)
Mar 10, 2017 0.0760 0.0760 0.0760 0.0760 5,000 +0.01(+12.26%)
Mar 09, 2017 0.0700 0.0770 0.0610 0.0677 22,100 -0.01(-12.31%)
Mar 08, 2017 0.0774 0.0774 0.0772 0.0772 60,200 -0.00(-1.03%)
Mar 07, 2017 0.0740 0.0780 0.0740 0.0780 8,515 +0.01(+8.48%)
Mar 06, 2017 0.0700 0.0797 0.0660 0.0719 145,350 -0.02(-18.30%)
Mar 03, 2017 0.0772 0.0888 0.0772 0.0880 12,500 +0.00(+3.53%)
Mar 02, 2017 0.0780 0.0850 0.0780 0.0850 12,200 +0.00(+0.00%)
Mar 01, 2017 0.0894 0.0894 0.0850 0.0850 8,730 -0.00(-5.56%)
Feb 28, 2017 0.0885 0.0900 0.0885 0.0900 9,500 -0.00(-3.23%)
Feb 27, 2017 0.0910 0.0930 0.0900 0.0930 42,400 +0.00(+0.32%)
Feb 24, 2017 0.0905 0.0970 0.0905 0.0927 82,490 -0.00(-2.42%)
Feb 23, 2017 0.0935 0.0950 0.0935 0.0950 34,500 +0.00(+0.74%)
Feb 22, 2017 0.0950 0.0961 0.0850 0.0943 308,700 -0.00(-1.77%)
Feb 21, 2017 0.0886 0.0960 0.0885 0.0960 116,200 +0.00(+0.00%)
Feb 17, 2017 0.0960 0.0960 0.0960 0 +0.01(+7.87%)
Feb 15, 2017 0.0890 0.0890 0.0890 0 +0.00(+2.18%)
Feb 14, 2017 0.0900 0.0900 0.0790 0.0871 27,000 +0.00(+0.11%)
Feb 13, 2017 0.0870 0.0870 0.0870 0.0870 5,000 -0.00(-2.25%)
Feb 10, 2017 0.0871 0.0890 0.0871 0.0890 42,700 +0.00(+2.53%)
Feb 09, 2017 0.0946 0.0946 0.0868 0.0868 42,500 -0.01(-6.67%)
Feb 08, 2017 0.0943 0.0943 0.0790 0.0930 432,303 +0.00(+3.33%)
Feb 07, 2017 0.0850 0.0904 0.0850 0.0900 161,894 +0.01(+8.83%)
Feb 06, 2017 0.0827 0.0868 0.0827 0.0827 70,000 +0.00(+3.37%)
Feb 03, 2017 0.0830 0.0830 0.0789 0.0800 31,600 +0.00(+5.96%)
Feb 02, 2017 0.0840 0.0840 0.0750 0.0755 48,500 -0.00(-5.27%)
Feb 01, 2017 0.0815 0.0870 0.0796 0.0797 105,000 -0.00(-2.45%)
Jan 31, 2017 0.0799 0.0840 0.0740 0.0817 537,500 +0.01(+11.16%)
Jan 30, 2017 0.0750 0.0800 0.0735 0.0735 111,500 +0.01(+11.70%)
Jan 27, 2017 0.0658 0.0658 0.0658 0.0658 17,800 -0.01(-7.32%)
Jan 26, 2017 0.0710 0.0710 0.0710 0.0710 21,000 -0.01(-10.13%)
Jan 25, 2017 0.0720 0.0790 0.0720 0.0790 10,000 +0.01(+11.27%)
Jan 23, 2017 0.0710 0.0710 0.0710 0 +0.00(+6.29%)
Jan 20, 2017 0.0650 0.0668 0.0630 0.0668 116,400 +0.00(+1.21%)
Jan 19, 2017 0.0660 0.0660 0.0660 0.0660 300 +0.01(+15.79%)
Jan 18, 2017 0.0640 0.0640 0.0570 0.0570 73,000 -0.01(-10.94%)
Jan 17, 2017 0.0640 0.0640 0.0640 0.0640 25,000 +0.00(+0.00%)
Jan 13, 2017 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Jan 09, 2017 0.0600 0.0600 0.0600 0 -0.00(-6.25%)
Jan 06, 2017 0.0640 0.0640 0.0640 0.0640 62,000 +0.00(+1.59%)
Jan 05, 2017 0.0640 0.0700 0.0630 0.0630 39,000 -0.00(-5.97%)
Jan 04, 2017 0.0670 0.0670 0.0651 0.0670 47,000 +0.00(+1.52%)
Jan 03, 2017 0.0607 0.0660 0.0607 0.0660 78,000 +0.00(+1.54%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+1.56%)
Dec 28, 2016 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.01(+10.92%)
Dec 22, 2016 0.0450 0.0586 0.0450 0.0586 20,200 +0.00(+8.52%)
Dec 21, 2016 0.0390 0.0540 0.0390 0.0540 51,805 -0.00(-5.59%)
Dec 19, 2016 0.0572 0.0572 0.0572 0 +0.00(+2.14%)
Dec 14, 2016 0.0560 0.0560 0.0560 15 -0.00(-3.45%)
Dec 12, 2016 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 09, 2016 0.0520 0.0580 0.0520 0.0580 39,400 +0.00(+0.00%)
Dec 02, 2016 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Dec 01, 2016 0.0510 0.0580 0.0510 0.0580 10,200 +0.00(+0.00%)
Nov 28, 2016 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Nov 23, 2016 0.0570 0.0570 0.0570 0 -0.00(-3.06%)
Nov 22, 2016 0.0472 0.0588 0.0472 0.0588 699 -0.00(-0.34%)
Nov 21, 2016 0.0590 0.0590 0.0590 0.0590 40,000 +0.00(+7.27%)
Nov 17, 2016 0.0550 0.0550 0.0550 0 -0.01(-9.84%)
Nov 15, 2016 0.0610 0.0610 0.0610 0 +0.00(+7.02%)
Nov 14, 2016 0.0390 0.0570 0.0390 0.0570 1,300 +0.01(+29.55%)
Nov 11, 2016 0.0440 0.0440 0.0440 0.0440 55,000 -0.02(-32.31%)
Nov 08, 2016 0.0650 0.0650 0.0650 20,000 +0.00(+4.84%)
Nov 07, 2016 0.0620 0.0620 0.0620 0.0620 500 +0.01(+29.71%)
Nov 03, 2016 0.0478 0.0478 0.0478 0 -0.00(-7.36%)
Nov 02, 2016 0.0516 0.0516 0.0516 0.0516 8,000 -0.00(-0.77%)
Nov 01, 2016 0.0478 0.0520 0.0478 0.0520 16,000 +0.00(+0.78%)
Oct 27, 2016 0.0516 0.0516 0.0516 0 -0.01(-9.47%)
Oct 26, 2016 0.0475 0.0570 0.0475 0.0570 3,200 +0.00(+0.00%)
Oct 25, 2016 0.0410 0.0570 0.0410 0.0570 10,400 +0.01(+9.62%)
Oct 24, 2016 0.0400 0.0540 0.0400 0.0520 26,300 -0.01(-10.34%)
Oct 21, 2016 0.0560 0.0580 0.0499 0.0580 54,200 -0.00(-6.45%)
Oct 20, 2016 0.0637 0.0637 0.0480 0.0620 109,316 -0.01(-11.43%)
Oct 19, 2016 0.0640 0.0700 0.0540 0.0700 20,200 +0.00(+6.06%)
Oct 18, 2016 0.0600 0.0660 0.0600 0.0660 30,400 +0.01(+10.00%)
Oct 17, 2016 0.0510 0.0600 0.0510 0.0600 10,200 -0.00(-2.76%)
Oct 13, 2016 0.0617 0.0617 0.0617 0 +0.00(+2.83%)
Oct 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-9.09%)
Oct 07, 2016 0.0660 0.0660 0.0660 0 +0.00(+6.45%)
Oct 06, 2016 0.0480 0.0620 0.0480 0.0620 20,300 +0.00(+6.71%)
Oct 05, 2016 0.0581 0.0581 0.0581 0.0581 37,000 -0.00(-1.53%)
Oct 04, 2016 0.0638 0.0680 0.0590 0.0590 52,000 -0.01(-15.47%)
Oct 03, 2016 0.0688 0.0724 0.0658 0.0698 68,700 +0.00(+2.65%)
Sep 30, 2016 0.0680 0.0680 0.0680 0.0680 20,000 +0.00(+1.04%)
Sep 29, 2016 0.0673 0.0673 0.0673 0.0673 0 +0.00(+0.00%)
Sep 28, 2016 0.0673 0.0673 0.0673 0.0673 15,000 -0.00(-3.86%)
Sep 27, 2016 0.0673 0.0700 0.0673 0.0700 41,000 +0.00(+4.17%)
Sep 26, 2016 0.0597 0.0710 0.0597 0.0672 9,000 +0.00(+2.13%)
Sep 23, 2016 0.0658 0.0658 0.0658 0.0658 6,000 -0.01(-14.55%)
Sep 21, 2016 0.0770 0.0770 0.0770 0 +0.00(+4.05%)
Sep 19, 2016 0.0740 0.0740 0.0740 0 -0.00(-5.13%)
Sep 15, 2016 0.0780 0.0780 0.0780 0 -0.00(-3.70%)
Sep 13, 2016 0.0810 0.0810 0.0810 0 +0.00(+3.98%)
Sep 12, 2016 0.0779 0.0779 0.0779 0.0779 3,000 -0.01(-9.42%)
Sep 09, 2016 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0860 0.0700 0.0860 10,300 +0.00(+3.99%)
Sep 07, 2016 0.0770 0.0827 0.0748 0.0827 127,000 +0.01(+8.10%)
Sep 06, 2016 0.0776 0.0830 0.0733 0.0765 36,840 -0.00(-4.38%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2016 0.0713 0.0800 0.0713 0.0800 10,000 +0.00(+5.96%)
Aug 31, 2016 0.0736 0.0770 0.0736 0.0755 5,400 -0.00(-5.51%)
Aug 29, 2016 0.0799 0.0799 0.0799 0 -0.01(-7.09%)
Aug 26, 2016 0.0740 0.0860 0.0740 0.0860 101,000 -0.00(-2.27%)
Aug 25, 2016 0.0720 0.0901 0.0720 0.0880 104,825 -0.01(-6.28%)
Aug 24, 2016 0.0960 0.0960 0.0939 0.0939 12,000 -0.01(-5.15%)
Aug 23, 2016 0.1080 0.1080 0.0990 0.0990 37,000 -0.00(-2.94%)
Aug 22, 2016 0.1110 0.1150 0.0990 0.1020 104,100 -0.01(-7.94%)
Aug 19, 2016 0.0960 0.1120 0.0960 0.1108 72,000 +0.01(+10.80%)
Aug 18, 2016 0.0832 0.1000 0.0832 0.1000 220,700 +0.01(+14.94%)
Aug 17, 2016 0.0885 0.0885 0.0827 0.0870 22,000 +0.00(+0.00%)
Aug 16, 2016 0.0790 0.0870 0.0740 0.0870 114,100 +0.01(+12.99%)
Aug 15, 2016 0.0640 0.0790 0.0640 0.0770 16,300 +0.00(+5.19%)
Aug 12, 2016 0.0760 0.0760 0.0732 0.0732 70,000 -0.00(-3.94%)
Aug 11, 2016 0.0680 0.0800 0.0680 0.0762 10,650 -0.01(-9.29%)
Aug 10, 2016 0.0860 0.0860 0.0840 0.0840 2,100 -0.00(-1.18%)
Aug 09, 2016 0.0820 0.0850 0.0693 0.0850 42,456 +0.01(+13.33%)
Aug 08, 2016 0.0750 0.0750 0.0750 0.0750 12,500 -0.00(-3.85%)
Aug 04, 2016 0.0780 0.0780 0.0780 0 +0.00(+0.52%)
Aug 03, 2016 0.0776 0.0776 0.0776 0.0776 1,256 -0.00(-2.27%)
Aug 02, 2016 0.0686 0.0794 0.0686 0.0794 14,000 +0.02(+24.26%)
Jul 29, 2016 0.0639 0.0639 0.0639 0 -0.00(-6.03%)
Jul 28, 2016 0.0680 0.0680 0.0680 0.0680 20,000 -0.00(-1.73%)
Jul 27, 2016 0.0710 0.0710 0.0692 0.0692 30,000 +0.00(+1.76%)
Jul 21, 2016 0.0680 0.0680 0.0680 0 -0.00(-6.85%)
Jul 20, 2016 0.0758 0.0758 0.0730 0.0730 12,000 -0.01(-6.41%)
Jul 19, 2016 0.0640 0.0780 0.0640 0.0780 10,400 -0.00(-1.27%)
Jul 18, 2016 0.0790 0.0790 0.0790 0.0790 11,000 -0.00(-4.24%)
Jul 14, 2016 0.0825 0.0825 0.0825 0 +0.00(+0.61%)
Jul 12, 2016 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Jul 11, 2016 0.0814 0.0850 0.0775 0.0850 20,100 -0.00(-1.16%)
Jul 08, 2016 0.0860 0.0860 0.0860 0.0860 24,947 +0.01(+7.50%)
Jul 05, 2016 0.0807 0.0807 0.0700 0.0800 81,000 +0.01(+8.99%)
Jun 30, 2016 0.0734 0.0734 0.0734 0 -0.01(-7.09%)
Jun 29, 2016 0.0782 0.0860 0.0772 0.0790 69,500 +0.00(+1.54%)
Jun 28, 2016 0.0800 0.0800 0.0777 0.0778 84,000 -0.00(-2.75%)
Jun 27, 2016 0.0778 0.0810 0.0777 0.0800 21,400 +0.01(+21.21%)
Jun 24, 2016 0.0780 0.0780 0.0660 0.0660 14,000 -0.01(-9.59%)
Jun 22, 2016 0.0730 0.0730 0.0730 0 -0.01(-8.98%)
Jun 21, 2016 0.0770 0.0802 0.0727 0.0802 88,000 -0.01(-11.87%)
Jun 17, 2016 0.0910 0.0910 0.0910 0 -0.00(-3.40%)
Jun 16, 2016 0.0870 0.0990 0.0870 0.0942 166,172 +0.01(+14.88%)
Jun 14, 2016 0.0820 0.0820 0.0820 100,000 -0.01(-14.58%)
Jun 13, 2016 0.0956 0.1010 0.0879 0.0960 132,000 -0.00(-0.10%)
Jun 10, 2016 0.0980 0.0980 0.0888 0.0961 111,800 +0.01(+8.59%)
Jun 09, 2016 0.0793 0.1016 0.0793 0.0885 249,000 +0.02(+36.15%)
Jun 08, 2016 0.0650 0.0650 0.0650 0.0650 2,500 -0.00(-5.11%)
Jun 07, 2016 0.0673 0.0685 0.0673 0.0685 5,667 +0.02(+30.23%)
Jun 06, 2016 0.0490 0.0590 0.0490 0.0526 47,000 +0.01(+19.82%)
Jun 01, 2016 0.0439 0.0439 0.0439 0 +0.01(+29.12%)
May 12, 2016 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
May 10, 2016 0.0340 0.0340 0.0340 0 +0.00(+7.59%)
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.