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

Adamera Minerals Corp (OP: DDNFF )

0.0153 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 29, 2022 0.0470 0.0472 0.0430 0.0430 22,007 -0.00(-6.52%)
Jul 28, 2022 0.0460 0.0460 0.0460 0.0460 50,000 -0.00(-1.71%)
Jul 27, 2022 0.0480 0.0483 0.0382 0.0468 22,007 +0.01(+33.71%)
Jul 25, 2022 0.0350 0 -0.00(-10.03%)
Jul 22, 2022 0.0392 0.0392 0.0361 0.0389 21,005 -0.00(-9.53%)
Jul 18, 2022 0.0430 0 +0.00(+0.00%)
Jul 14, 2022 0.0430 0 -0.01(-14.00%)
Jul 05, 2022 0.0500 0 +0.01(+29.53%)
Jun 30, 2022 0.0386 0 -0.01(-22.80%)
Jun 29, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+8.93%)
Jun 27, 2022 0.0459 0.0459 0.0459 0.0459 5,026 +0.00(+1.55%)
Jun 23, 2022 0.0452 0 -0.00(-5.83%)
Jun 21, 2022 0.0480 0 +0.00(+0.00%)
Jun 17, 2022 0.0480 0.0480 0.0450 0.0480 13,000 -0.01(-11.11%)
Jun 16, 2022 0.0470 0.0540 0.0467 0.0540 21,500 +0.00(+8.00%)
Jun 10, 2022 0.0500 0 -0.01(-12.28%)
Jun 09, 2022 0.0570 0.0572 0.0570 0.0570 3,000 +0.00(+0.00%)
Jun 08, 2022 0.0550 0.0572 0.0550 0.0570 9,000 +0.00(+0.00%)
Jun 07, 2022 0.0570 0.0570 0.0570 0.0570 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0570 0.0570 0.0568 0.0570 62,000 +0.00(+0.00%)
Jun 03, 2022 0.0570 0.0570 0.0550 0.0570 196,000 +0.00(+1.79%)
Jun 02, 2022 0.0557 0.0569 0.0557 0.0560 3,350 +0.00(+0.54%)
Jun 01, 2022 0.0530 0.0577 0.0530 0.0557 31,300 +0.00(+7.12%)
May 31, 2022 0.0519 0.0520 0.0498 0.0520 99,975 +0.00(+10.40%)
May 27, 2022 0.0506 0.0506 0.0471 0.0471 20,015 -0.00(-9.42%)
May 26, 2022 0.0520 0.0520 0.0520 0.0520 14,000 +0.00(+7.00%)
May 25, 2022 0.0486 0.0486 0.0486 0.0486 4,000 -0.00(-5.81%)
May 24, 2022 0.0480 0.0516 0.0480 0.0516 108,600 +0.00(+7.50%)
May 23, 2022 0.0450 0.0480 0.0450 0.0480 16,185 +0.00(+3.23%)
May 20, 2022 0.0450 0.0480 0.0450 0.0465 155,490 +0.00(+3.33%)
May 18, 2022 0.0450 0 +0.00(+0.00%)
May 17, 2022 0.0450 0.0450 0.0450 0.0450 51,001 +0.00(+5.88%)
May 13, 2022 0.0425 0 +0.01(+19.72%)
May 12, 2022 0.0360 0.0362 0.0355 0.0355 77,000 -0.00(-1.93%)
May 11, 2022 0.0400 0.0400 0.0362 0.0362 107,170 -0.01(-19.56%)
May 09, 2022 0.0450 0 +0.00(+0.00%)
May 06, 2022 0.0360 0.0450 0.0343 0.0450 442,050 -0.00(-4.26%)
May 04, 2022 0.0470 0 +0.01(+37.83%)
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.