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 (%)
Jul 31, 2017 0.1100 0.1232 0.1092 0.1221 52,000 +0.00(+0.91%)
Jul 28, 2017 0.1125 0.1210 0.1125 0.1210 5,000 +0.01(+10.00%)
Jul 27, 2017 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-10.57%)
Jul 26, 2017 0.1199 0.1250 0.1078 0.1230 13,898 +0.01(+4.24%)
Jul 25, 2017 0.1190 0.1231 0.1069 0.1180 150,650 -0.00(-2.48%)
Jul 24, 2017 0.1199 0.1210 0.1199 0.1210 18,000 +0.00(+1.94%)
Jul 21, 2017 0.1187 0.1187 0.1187 0.1187 1,500 +0.00(+0.34%)
Jul 20, 2017 0.1093 0.1183 0.1093 0.1183 14,200 +0.00(+2.69%)
Jul 19, 2017 0.1230 0.1232 0.1152 0.1152 20,000 -0.01(-7.84%)
Jul 18, 2017 0.1150 0.1250 0.1150 0.1250 51,500 +0.01(+5.04%)
Jul 14, 2017 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Jul 13, 2017 0.0940 0.1100 0.0940 0.1100 63,000 +0.00(+4.66%)
Jul 12, 2017 0.0942 0.1051 0.0942 0.1051 4,000 -0.01(-5.74%)
Jul 11, 2017 0.1020 0.1115 0.0965 0.1115 56,900 +0.01(+8.36%)
Jul 10, 2017 0.1160 0.1160 0.1018 0.1029 123,655 -0.01(-8.04%)
Jul 07, 2017 0.1092 0.1147 0.1092 0.1119 7,000 +0.00(+4.09%)
Jul 06, 2017 0.1185 0.1185 0.1075 0.1075 67,500 -0.00(-3.24%)
Jul 05, 2017 0.1300 0.1300 0.1052 0.1111 579,505 -0.03(-21.21%)
Jul 03, 2017 0.1390 0.1410 0.1390 0.1410 13,900 +0.01(+5.46%)
Jun 30, 2017 0.1190 0.1337 0.1190 0.1337 62,000 +0.01(+4.45%)
Jun 29, 2017 0.1325 0.1337 0.1280 0.1280 17,000 -0.01(-4.12%)
Jun 28, 2017 0.1453 0.1453 0.1250 0.1335 44,930 -0.02(-10.70%)
Jun 27, 2017 0.1372 0.1495 0.1372 0.1495 9,300 +0.02(+13.52%)
Jun 26, 2017 0.1363 0.1380 0.1237 0.1317 137,328 +0.01(+6.99%)
Jun 23, 2017 0.1301 0.1400 0.1231 0.1231 93,500 -0.02(-11.50%)
Jun 22, 2017 0.1226 0.1391 0.1179 0.1391 58,500 +0.01(+7.00%)
Jun 21, 2017 0.1436 0.1436 0.1157 0.1300 129,159 -0.02(-11.74%)
Jun 20, 2017 0.1490 0.1490 0.1400 0.1473 27,666 -0.00(-2.90%)
Jun 19, 2017 0.1485 0.1517 0.1421 0.1517 61,000 +0.00(+1.13%)
Jun 16, 2017 0.1486 0.1550 0.1366 0.1500 518,500 +0.00(+0.00%)
Jun 15, 2017 0.1460 0.1550 0.1400 0.1500 41,259 +0.00(+2.04%)
Jun 14, 2017 0.1465 0.1550 0.1465 0.1470 12,100 +0.00(+1.10%)
Jun 13, 2017 0.1450 0.1550 0.1420 0.1454 192,161 -0.00(-1.02%)
Jun 12, 2017 0.1547 0.1580 0.1469 0.1469 120,900 -0.01(-5.23%)
Jun 09, 2017 0.1511 0.1550 0.1500 0.1550 74,500 +0.01(+3.33%)
Jun 08, 2017 0.1442 0.1500 0.1442 0.1500 37,000 +0.00(+1.76%)
Jun 07, 2017 0.1355 0.1474 0.1355 0.1474 2,160 -0.01(-4.10%)
Jun 06, 2017 0.1500 0.1540 0.1500 0.1537 84,300 +0.01(+4.84%)
Jun 05, 2017 0.1479 0.1500 0.1466 0.1466 134,000 +0.00(+2.66%)
Jun 02, 2017 0.1349 0.1428 0.1339 0.1428 14,900 +0.00(+1.28%)
Jun 01, 2017 0.1350 0.1426 0.1350 0.1410 72,004 +0.01(+6.02%)
May 31, 2017 0.1400 0.1400 0.1310 0.1330 46,500 -0.00(-1.48%)
May 30, 2017 0.1430 0.1430 0.1286 0.1350 177,500 -0.01(-6.90%)
May 26, 2017 0.1318 0.1700 0.1317 0.1450 165,550 +0.01(+7.41%)
May 25, 2017 0.1448 0.1448 0.1300 0.1350 196,100 -0.00(-3.16%)
May 24, 2017 0.1397 0.1446 0.1394 0.1394 26,100 -0.00(-3.19%)
May 23, 2017 0.1477 0.1550 0.1400 0.1440 62,750 -0.01(-7.10%)
May 22, 2017 0.1530 0.1550 0.1510 0.1550 11,000 +0.01(+3.33%)
May 19, 2017 0.1383 0.1500 0.1300 0.1500 73,530 +0.01(+7.14%)
May 18, 2017 0.1464 0.1464 0.1400 0.1400 61,400 -0.00(-3.45%)
May 17, 2017 0.1500 0.1500 0.1400 0.1450 28,350 -0.01(-4.79%)
May 16, 2017 0.1400 0.1750 0.1400 0.1523 69,230 +0.00(+2.97%)
May 15, 2017 0.1420 0.1479 0.1360 0.1479 115,600 +0.00(+2.64%)
May 12, 2017 0.1588 0.1590 0.1320 0.1441 467,470 -0.01(-8.80%)
May 11, 2017 0.1595 0.1595 0.1529 0.1580 43,750 -0.00(-1.25%)
May 10, 2017 0.1600 0.1650 0.1500 0.1600 198,000 +0.00(+0.95%)
May 09, 2017 0.1650 0.1700 0.1474 0.1585 353,025 -0.01(-3.94%)
May 08, 2017 0.1700 0.1700 0.1550 0.1650 284,775 +0.01(+3.13%)
May 05, 2017 0.1420 0.1600 0.1410 0.1600 32,340 +0.01(+5.26%)
May 04, 2017 0.1600 0.1750 0.1470 0.1520 73,900 -0.01(-5.00%)
May 03, 2017 0.1690 0.1690 0.1600 0.1600 46,060 -0.00(-0.44%)
May 02, 2017 0.1690 0.1700 0.1570 0.1607 51,860 -0.01(-5.58%)
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.