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

Adamera Minerals Corp (OP: DDNFF )

0.0104 UNCHANGED
Last Price Updated: 11:23 AM EDT, May 15, 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 (%)
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%)
Apr 03, 2017 0.1141 0.1150 0.1100 0.1150 416,500 +0.00(+4.36%)
Mar 31, 2017 0.1100 0.1102 0.1080 0.1102 98,500 -0.00(-1.61%)
Mar 30, 2017 0.1083 0.1120 0.1064 0.1120 91,800 +0.00(+3.70%)
Mar 29, 2017 0.1110 0.1110 0.1000 0.1080 14,780 +0.00(+2.56%)
Mar 28, 2017 0.1065 0.1065 0.1053 0.1053 191,000 +0.00(+1.35%)
Mar 24, 2017 0.1039 0.1039 0.1039 0 +0.01(+7.45%)
Mar 23, 2017 0.1000 0.1040 0.0967 0.0967 22,500 -0.00(-3.30%)
Mar 22, 2017 0.1065 0.1198 0.0985 0.1000 138,400 +0.00(+3.84%)
Mar 21, 2017 0.0950 0.1000 0.0950 0.0963 34,914 +0.01(+7.00%)
Mar 20, 2017 0.0755 0.0900 0.0740 0.0900 22,000 +0.01(+9.76%)
Mar 17, 2017 0.0762 0.0820 0.0750 0.0820 14,677 +0.00(+0.00%)
Mar 16, 2017 0.0810 0.0820 0.0810 0.0820 20,000 +0.00(+2.50%)
Mar 15, 2017 0.0800 0.0800 0.0800 0.0800 20,000 -0.00(-2.44%)
Mar 13, 2017 0.0820 0.0820 0.0820 18,000 +0.01(+7.89%)
Mar 10, 2017 0.0760 0.0760 0.0760 0.0760 5,000 +0.01(+12.26%)
Mar 09, 2017 0.0700 0.0770 0.0610 0.0677 22,100 -0.01(-12.31%)
Mar 08, 2017 0.0774 0.0774 0.0772 0.0772 60,200 -0.00(-1.03%)
Mar 07, 2017 0.0740 0.0780 0.0740 0.0780 8,515 +0.01(+8.48%)
Mar 06, 2017 0.0700 0.0797 0.0660 0.0719 145,350 -0.02(-18.30%)
Mar 03, 2017 0.0772 0.0888 0.0772 0.0880 12,500 +0.00(+3.53%)
Mar 02, 2017 0.0780 0.0850 0.0780 0.0850 12,200 +0.00(+0.00%)
Mar 01, 2017 0.0894 0.0894 0.0850 0.0850 8,730 -0.00(-5.56%)
Feb 28, 2017 0.0885 0.0900 0.0885 0.0900 9,500 -0.00(-3.23%)
Feb 27, 2017 0.0910 0.0930 0.0900 0.0930 42,400 +0.00(+0.32%)
Feb 24, 2017 0.0905 0.0970 0.0905 0.0927 82,490 -0.00(-2.42%)
Feb 23, 2017 0.0935 0.0950 0.0935 0.0950 34,500 +0.00(+0.74%)
Feb 22, 2017 0.0950 0.0961 0.0850 0.0943 308,700 -0.00(-1.77%)
Feb 21, 2017 0.0886 0.0960 0.0885 0.0960 116,200 +0.00(+0.00%)
Feb 17, 2017 0.0960 0.0960 0.0960 0 +0.01(+7.87%)
Feb 15, 2017 0.0890 0.0890 0.0890 0 +0.00(+2.18%)
Feb 14, 2017 0.0900 0.0900 0.0790 0.0871 27,000 +0.00(+0.11%)
Feb 13, 2017 0.0870 0.0870 0.0870 0.0870 5,000 -0.00(-2.25%)
Feb 10, 2017 0.0871 0.0890 0.0871 0.0890 42,700 +0.00(+2.53%)
Feb 09, 2017 0.0946 0.0946 0.0868 0.0868 42,500 -0.01(-6.67%)
Feb 08, 2017 0.0943 0.0943 0.0790 0.0930 432,303 +0.00(+3.33%)
Feb 07, 2017 0.0850 0.0904 0.0850 0.0900 161,894 +0.01(+8.83%)
Feb 06, 2017 0.0827 0.0868 0.0827 0.0827 70,000 +0.00(+3.37%)
Feb 03, 2017 0.0830 0.0830 0.0789 0.0800 31,600 +0.00(+5.96%)
Feb 02, 2017 0.0840 0.0840 0.0750 0.0755 48,500 -0.00(-5.27%)
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.