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 (%)
May 31, 2024 0.0150 0.0153 0.0150 0.0153 890,000 +0.00(+10.87%)
May 30, 2024 0.0141 0.0153 0.0138 0.0138 580,000 -0.00(-5.48%)
May 28, 2024 0.0146 0.0146 0.0146 0.0146 20,850 +0.00(+46.00%)
May 23, 2024 0.0100 0 -0.00(-3.85%)
May 22, 2024 0.0104 0.0104 0.0104 0.0104 1,745 +0.00(+0.00%)
May 15, 2024 0.0104 0 -0.00(-11.86%)
May 03, 2024 0.0118 0 -0.00(-1.67%)
Apr 25, 2024 0.0120 25 -0.00(-21.05%)
Apr 24, 2024 0.0108 0.0152 0.0108 0.0152 126,000 +0.01(+68.89%)
Apr 23, 2024 0.0113 0.0113 0.0076 0.0090 1,581,666 +0.00(+0.00%)
Apr 19, 2024 0.0090 0 +0.00(+12.50%)
Apr 18, 2024 0.0075 0.0114 0.0075 0.0080 340,025 -0.00(-16.67%)
Apr 17, 2024 0.0107 0.0112 0.0075 0.0096 833,000 +0.00(+14.29%)
Apr 16, 2024 0.0084 0.0084 0.0084 0.0084 10,000 -0.00(-1.18%)
Apr 15, 2024 0.0085 0.0085 0.0085 0.0085 37,400 -0.00(-11.46%)
Apr 11, 2024 0.0096 0 +0.00(+14.29%)
Apr 09, 2024 0.0084 0 -0.00(-10.64%)
Apr 08, 2024 0.0077 0.0094 0.0076 0.0094 540,500 +0.00(+4.44%)
Apr 04, 2024 0.0090 0 -0.00(-2.17%)
Apr 02, 2024 0.0092 0 -0.00(-3.16%)
Mar 28, 2024 0.0095 0 +0.00(+2.15%)
Mar 26, 2024 0.0093 0 +0.00(+3.33%)
Mar 15, 2024 0.0090 0 -0.00(-8.16%)
Mar 14, 2024 0.0098 0.0098 0.0098 0.0098 21,000 -0.00(-3.92%)
Mar 13, 2024 0.0119 0.0119 0.0102 0.0102 60,514 -0.00(-5.56%)
Mar 11, 2024 0.0108 0 -0.00(-16.92%)
Mar 08, 2024 0.0117 0.0130 0.0109 0.0130 67,993 +0.00(+11.11%)
Mar 06, 2024 0.0117 0 +0.00(+7.34%)
Mar 05, 2024 0.0109 0.0109 0.0109 0.0109 13,605 +0.00(+21.11%)
Feb 29, 2024 0.0090 0 -0.00(-23.08%)
Feb 27, 2024 0.0117 0 +0.00(+14.71%)
Feb 26, 2024 0.0102 0.0102 0.0102 0.0102 23,800 -0.00(-17.07%)
Feb 14, 2024 0.0123 16 +0.00(+0.82%)
Feb 13, 2024 0.0122 0.0154 0.0122 0.0122 32,991 -0.00(-5.43%)
Feb 01, 2024 0.0129 0 +0.00(+0.78%)
Jan 31, 2024 0.0128 0.0128 0.0128 0.0128 28,500 +0.00(+15.32%)
Jan 30, 2024 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Jan 29, 2024 0.0110 0.0110 0.0110 0.0110 16,794 +0.00(+0.00%)
Jan 23, 2024 0.0110 0 +0.00(+0.00%)
Jan 22, 2024 0.0114 0.0128 0.0110 0.0110 50,100 -0.00(-25.68%)
Jan 19, 2024 0.0148 0.0148 0.0148 0.0148 101,351 +0.00(+29.82%)
Jan 18, 2024 0.0140 0.0140 0.0114 0.0114 60,015 -0.00(-12.31%)
Jan 17, 2024 0.0138 0.0138 0.0130 0.0130 102,999 +0.00(+4.00%)
Jan 16, 2024 0.0115 0.0129 0.0115 0.0125 35,000 +0.00(+13.64%)
Jan 12, 2024 0.0123 0.0140 0.0109 0.0110 438,195 -0.00(-24.14%)
Jan 11, 2024 0.0200 0.0200 0.0141 0.0145 946,025 -0.01(-41.30%)
Jan 10, 2024 0.0247 0.0247 0.0247 0.0247 3,351 -0.00(-3.14%)
Jan 09, 2024 0.0270 0.0270 0.0255 0.0255 43,000 -0.00(-4.85%)
Jan 05, 2024 0.0268 0 -0.00(-9.15%)
Jan 03, 2024 0.0295 0 -0.01(-15.23%)
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.