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 (%)
Aug 31, 2020 0.0862 0.0884 0.0782 0.0836 62,464 -0.00(-4.89%)
Aug 28, 2020 0.0834 0.0879 0.0793 0.0879 100,100 +0.00(+4.77%)
Aug 27, 2020 0.0839 0.0839 0.0839 0.0839 150 +0.00(+2.57%)
Aug 26, 2020 0.0822 0.0848 0.0786 0.0818 72,400 +0.00(+4.74%)
Aug 25, 2020 0.0795 0.0879 0.0781 0.0781 81,700 -0.00(-3.70%)
Aug 21, 2020 0.0811 0.0811 0.0811 0 -0.00(-3.45%)
Aug 20, 2020 0.0850 0.0880 0.0796 0.0840 65,150 -0.00(-1.18%)
Aug 19, 2020 0.0975 0.0975 0.0850 0.0850 265,895 -0.00(-0.70%)
Aug 18, 2020 0.0914 0.0914 0.0856 0.0856 20,900 +0.00(+0.00%)
Aug 17, 2020 0.0945 0.0960 0.0856 0.0856 134,300 -0.00(-4.89%)
Aug 14, 2020 0.0862 0.0900 0.0862 0.0900 15,100 +0.01(+13.21%)
Aug 13, 2020 0.0765 0.0795 0.0765 0.0795 26,525 -0.00(-0.87%)
Aug 12, 2020 0.0820 0.0820 0.0802 0.0802 78,550 +0.00(+0.00%)
Aug 11, 2020 0.0801 0.0853 0.0800 0.0802 41,321 -0.01(-12.25%)
Aug 10, 2020 0.0914 0.0914 0.0914 0.0914 5,000 -0.00(-0.33%)
Aug 07, 2020 0.0897 0.0917 0.0877 0.0917 50,700 -0.00(-0.86%)
Aug 06, 2020 0.1000 0.1040 0.0923 0.0925 138,410 -0.00(-2.63%)
Aug 05, 2020 0.0989 0.0989 0.0854 0.0950 138,309 +0.00(+3.83%)
Aug 04, 2020 0.0887 0.0970 0.0845 0.0915 728,844 -0.01(-6.63%)
Aug 03, 2020 0.0946 0.0980 0.0946 0.0980 200 +0.00(+2.73%)
Jul 31, 2020 0.0956 0.0981 0.0885 0.0954 327,800 -0.00(-0.63%)
Jul 30, 2020 0.0971 0.0971 0.0957 0.0960 16,100 +0.00(+2.67%)
Jul 29, 2020 0.0973 0.0985 0.0935 0.0935 391,816 -0.01(-5.08%)
Jul 28, 2020 0.0950 0.1000 0.0950 0.0985 447,088 -0.00(-2.67%)
Jul 27, 2020 0.1006 0.1029 0.0950 0.1012 192,202 +0.00(+1.30%)
Jul 24, 2020 0.1033 0.1040 0.0999 0.0999 125,200 +0.00(+2.46%)
Jul 23, 2020 0.1059 0.1059 0.0954 0.0975 55,846 -0.00(-2.50%)
Jul 22, 2020 0.1158 0.1158 0.0950 0.1000 146,100 -0.00(-3.94%)
Jul 21, 2020 0.0988 0.1059 0.0975 0.1041 67,949 +0.01(+6.99%)
Jul 20, 2020 0.1000 0.1000 0.0903 0.0973 56,200 -0.00(-3.66%)
Jul 17, 2020 0.1050 0.1050 0.0909 0.1010 118,300 -0.00(-3.81%)
Jul 16, 2020 0.0950 0.1051 0.0900 0.1050 159,900 +0.00(+5.00%)
Jul 15, 2020 0.0957 0.1016 0.0899 0.1000 445,000 +0.01(+12.61%)
Jul 14, 2020 0.0989 0.1044 0.0875 0.0888 95,900 -0.00(-2.42%)
Jul 13, 2020 0.0800 0.1199 0.0775 0.0910 1,157,941 +0.01(+17.12%)
Jul 10, 2020 0.0863 0.0899 0.0777 0.0777 380,000 +0.01(+11.00%)
Jul 09, 2020 0.0703 0.0703 0.0652 0.0700 230,000 -0.00(-2.78%)
Jul 08, 2020 0.0760 0.0760 0.0689 0.0720 548,500 -0.01(-12.62%)
Jul 07, 2020 0.0800 0.0831 0.0737 0.0824 104,870 +0.00(+6.32%)
Jul 06, 2020 0.0862 0.0900 0.0738 0.0775 187,750 +0.00(+4.03%)
Jul 02, 2020 0.0700 0.0847 0.0700 0.0745 70,300 +0.01(+19.20%)
Jul 01, 2020 0.0550 0.0625 0.0550 0.0625 35,100 -0.00(-3.85%)
Jun 30, 2020 0.0500 0.0650 0.0500 0.0650 398,500 +0.02(+35.42%)
Jun 29, 2020 0.0512 0.0523 0.0430 0.0480 309,137 +0.00(+7.62%)
Jun 26, 2020 0.0446 0.0446 0.0446 0.0446 1,600 -0.00(-7.08%)
Jun 25, 2020 0.0427 0.0510 0.0427 0.0480 57,200 +0.00(+5.96%)
Jun 24, 2020 0.0459 0.0459 0.0453 0.0453 5,400 -0.00(-0.44%)
Jun 23, 2020 0.0428 0.0455 0.0400 0.0455 176,000 +0.00(+8.85%)
Jun 22, 2020 0.0426 0.0426 0.0418 0.0418 7,000 +0.00(+4.50%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 73,000 -0.00(-7.83%)
Jun 18, 2020 0.0400 0.0434 0.0356 0.0434 20,757 +0.00(+8.50%)
Jun 16, 2020 0.0400 0.0400 0.0400 0 -0.00(-7.19%)
Jun 15, 2020 0.0431 0.0431 0.0431 0.0431 30,357 +0.00(+1.65%)
Jun 12, 2020 0.0435 0.0435 0.0412 0.0424 24,000 -0.00(-2.30%)
Jun 11, 2020 0.0400 0.0434 0.0400 0.0434 96,644 +0.00(+3.33%)
Jun 10, 2020 0.0420 0.0435 0.0420 0.0420 39,000 -0.00(-8.89%)
Jun 09, 2020 0.0400 0.0461 0.0400 0.0461 242,520 +0.01(+21.32%)
Jun 08, 2020 0.0441 0.0460 0.0380 0.0380 220,200 -0.00(-5.00%)
Jun 05, 2020 0.0422 0.0422 0.0400 0.0400 124,500 -0.01(-12.28%)
Jun 04, 2020 0.0437 0.0456 0.0400 0.0456 39,450 +0.00(+2.93%)
Jun 03, 2020 0.0433 0.0443 0.0433 0.0443 70,000 +0.00(+10.75%)
Jun 02, 2020 0.0395 0.0418 0.0395 0.0400 103,498 -0.00(-7.41%)
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.