Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (OP: DDNFF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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 (%)
Jun 29, 2018 0.0451 0.0451 0.0450 0.0450 27,300 +0.00(+10.29%)
Jun 27, 2018 0.0408 0.0408 0.0408 0 -0.01(-19.69%)
Jun 26, 2018 0.0508 0.0508 0.0508 0.0508 1,700 +0.00(+3.89%)
Jun 22, 2018 0.0489 0.0489 0.0489 0 -0.01(-11.25%)
Jun 20, 2018 0.0551 0.0551 0.0551 0 +0.01(+15.27%)
Jun 19, 2018 0.0577 0.0577 0.0478 0.0478 11,133 +0.00(+0.42%)
Jun 18, 2018 0.0589 0.0589 0.0476 0.0476 28,500 +0.00(+1.93%)
Jun 15, 2018 0.0495 0.0467 0.0467 50,399 -0.00(-5.66%)
Jun 14, 2018 0.0470 0.0495 0.0470 0.0495 128,800 +0.00(+5.32%)
Jun 13, 2018 0.0460 0.0470 0.0448 0.0470 51,000 +0.00(+10.33%)
Jun 08, 2018 0.0426 0.0426 0.0426 31 -0.01(-12.88%)
Jun 07, 2018 0.0400 0.0543 0.0400 0.0489 130,250 +0.00(+3.38%)
Jun 01, 2018 0.0473 0.0473 0.0473 0 -0.00(-0.42%)
May 31, 2018 0.0414 0.0475 0.0414 0.0475 595,000 +0.00(+8.45%)
May 29, 2018 0.0438 0.0438 0.0438 0 +0.00(+9.50%)
May 23, 2018 0.0400 0.0400 0.0400 0 -0.00(-4.53%)
May 22, 2018 0.0460 0.0460 0.0419 0.0419 12,015 -0.01(-12.71%)
May 21, 2018 0.0480 0.0480 0.0480 0.0480 5,000 +0.00(+0.00%)
May 18, 2018 0.0480 0.0480 0.0480 0.0480 500 +0.00(+0.00%)
May 16, 2018 0.0480 0.0480 0.0480 0 +0.01(+15.38%)
May 15, 2018 0.0490 0.0490 0.0413 0.0416 84,432 -0.00(-3.39%)
May 14, 2018 0.0450 0.0450 0.0431 0.0431 14,000 -0.01(-11.76%)
May 11, 2018 0.0390 0.0488 0.0364 0.0488 199,850 +0.01(+21.39%)
May 10, 2018 0.0500 0.0500 0.0402 0.0402 30,600 -0.01(-14.85%)
May 09, 2018 0.0400 0.0472 0.0400 0.0472 131,002 +0.01(+14.59%)
May 08, 2018 0.0412 0.0412 0.0412 0.0412 8,000 +0.00(+2.74%)
May 04, 2018 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
May 03, 2018 0.0440 0.0449 0.0401 0.0401 71,100 +0.00(+6.65%)
May 02, 2018 0.0440 0.0440 0.0376 0.0376 8,000 +0.00(+1.08%)
May 01, 2018 0.0450 0.0450 0.0372 0.0372 793,000 -0.01(-15.45%)
Apr 30, 2018 0.0450 0.0450 0.0440 0.0440 20,500 -0.00(-1.43%)
Apr 26, 2018 0.0446 0.0446 0.0446 0 +0.00(+7.57%)
Apr 25, 2018 0.0505 0.0505 0.0415 0.0415 417,000 -0.00(-7.78%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 20, 2018 0.0444 0.0450 0.0381 0.0450 36,000 +0.00(+6.64%)
Apr 19, 2018 0.0567 0.0570 0.0390 0.0422 2,320,900 -0.01(-14.23%)
Apr 18, 2018 0.0500 0.0504 0.0462 0.0492 448,000 -0.00(-2.77%)
Apr 17, 2018 0.0506 0.0577 0.0505 0.0506 82,258 +0.00(+0.20%)
Apr 16, 2018 0.0500 0.0590 0.0465 0.0505 276,199 -0.01(-15.83%)
Apr 13, 2018 0.0567 0.0600 0.0567 0.0600 14,000 +0.00(+0.00%)
Apr 12, 2018 0.0610 0.0610 0.0600 0.0600 44,000 -0.01(-9.23%)
Apr 11, 2018 0.0608 0.0661 0.0608 0.0661 327,650 +0.01(+25.19%)
Apr 10, 2018 0.0580 0.0580 0.0510 0.0528 65,000 -0.01(-18.77%)
Apr 09, 2018 0.0580 0.0650 0.0580 0.0650 155,950 +0.00(+1.72%)
Apr 05, 2018 0.0639 0.0639 0.0639 0 +0.00(+1.43%)
Apr 04, 2018 0.0675 0.0675 0.0630 0.0630 58,300 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0630 0.0630 1,628 +0.00(+0.00%)
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.