Indicators

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 2024 Add to My Watchlist

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%)

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.