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 (%)
Sep 29, 2017 0.0652 0.0652 0.0652 0 -0.01(-8.17%)
Sep 28, 2017 0.0590 0.0713 0.0590 0.0710 40,500 +0.00(+2.16%)
Sep 27, 2017 0.0695 0.0695 0.0695 0.0695 16,000 -0.00(-6.08%)
Sep 26, 2017 0.0720 0.0740 0.0720 0.0740 9,000 +0.01(+12.29%)
Sep 25, 2017 0.0678 0.0678 0.0659 0.0659 30,000 -0.00(-5.86%)
Sep 22, 2017 0.0700 0.0700 0.0700 0.0700 10,039 +0.01(+9.72%)
Sep 21, 2017 0.0689 0.0689 0.0596 0.0638 56,601 -0.02(-20.65%)
Sep 19, 2017 0.0804 0.0804 0.0804 0 -0.00(-4.63%)
Sep 18, 2017 0.0850 0.0850 0.0700 0.0843 40,300 -0.00(-0.94%)
Sep 15, 2017 0.0769 0.0851 0.0700 0.0851 144,300 +0.01(+15.31%)
Sep 14, 2017 0.0720 0.0750 0.0700 0.0738 89,199 +0.00(+3.07%)
Sep 13, 2017 0.0680 0.0778 0.0680 0.0716 115,500 -0.01(-11.39%)
Sep 12, 2017 0.0868 0.0880 0.0731 0.0808 205,200 -0.01(-10.22%)
Sep 11, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 08, 2017 0.0970 0.1010 0.0850 0.0900 121,600 -0.01(-10.00%)
Sep 07, 2017 0.1077 0.1129 0.1000 0.1000 235,500 -0.00(-1.19%)
Sep 06, 2017 0.0890 0.1012 0.0890 0.1012 19,300 -0.00(-2.69%)
Sep 05, 2017 0.0950 0.1050 0.0950 0.1040 164,400 -0.00(-3.70%)
Sep 01, 2017 0.0998 0.1100 0.0997 0.1080 389,733 +0.00(+1.79%)
Aug 31, 2017 0.1018 0.1061 0.1018 0.1061 138,000 +0.00(+1.05%)
Aug 30, 2017 0.0980 0.1062 0.0980 0.1050 15,300 -0.00(-1.78%)
Aug 29, 2017 0.1079 0.1090 0.0950 0.1069 118,800 -0.00(-0.19%)
Aug 28, 2017 0.1072 0.1073 0.0950 0.1071 284,168 -0.00(-0.09%)
Aug 25, 2017 0.1121 0.1121 0.1009 0.1072 148,300 -0.01(-6.54%)
Aug 24, 2017 0.1036 0.1147 0.0996 0.1147 35,200 -0.00(-3.29%)
Aug 23, 2017 0.1145 0.1186 0.1135 0.1186 70,400 +0.01(+11.36%)
Aug 22, 2017 0.1036 0.1117 0.0975 0.1065 53,000 +0.00(+1.04%)
Aug 21, 2017 0.1053 0.1210 0.1023 0.1054 81,900 -0.01(-11.73%)
Aug 18, 2017 0.1046 0.1224 0.1046 0.1194 50,500 +0.02(+15.36%)
Aug 17, 2017 0.1010 0.1058 0.0917 0.1035 38,657 -0.00(-2.27%)
Aug 16, 2017 0.1040 0.1059 0.1000 0.1059 83,400 -0.01(-6.12%)
Aug 15, 2017 0.1150 0.1150 0.1045 0.1128 13,550 -0.00(-3.59%)
Aug 14, 2017 0.1150 0.1170 0.1010 0.1170 63,400 -0.00(-0.34%)
Aug 11, 2017 0.1183 0.1222 0.1144 0.1174 20,500 -0.01(-4.55%)
Aug 10, 2017 0.1080 0.1230 0.1080 0.1230 1,300 +0.00(+0.74%)
Aug 09, 2017 0.1200 0.1230 0.1171 0.1221 46,500 -0.00(-0.73%)
Aug 08, 2017 0.1230 0.1230 0.1230 0.1230 6,000 +0.02(+23.00%)
Aug 07, 2017 0.1200 0.1200 0.1000 0.1000 20,467 -0.02(-17.76%)
Aug 04, 2017 0.1200 0.1226 0.1143 0.1216 23,500 +0.00(+3.93%)
Aug 03, 2017 0.1100 0.1185 0.1100 0.1170 33,500 +0.00(+2.27%)
Aug 02, 2017 0.1235 0.1250 0.1100 0.1144 41,000 -0.01(-6.76%)
Aug 01, 2017 0.1227 0.1228 0.1076 0.1227 32,199 +0.00(+0.49%)
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%)
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.