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
Last 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 (%)
Nov 28, 2016 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Nov 23, 2016 0.0570 0.0570 0.0570 0 -0.00(-3.06%)
Nov 22, 2016 0.0472 0.0588 0.0472 0.0588 699 -0.00(-0.34%)
Nov 21, 2016 0.0590 0.0590 0.0590 0.0590 40,000 +0.00(+7.27%)
Nov 17, 2016 0.0550 0.0550 0.0550 0 -0.01(-9.84%)
Nov 15, 2016 0.0610 0.0610 0.0610 0 +0.00(+7.02%)
Nov 14, 2016 0.0390 0.0570 0.0390 0.0570 1,300 +0.01(+29.55%)
Nov 11, 2016 0.0440 0.0440 0.0440 0.0440 55,000 -0.02(-32.31%)
Nov 08, 2016 0.0650 0.0650 0.0650 20,000 +0.00(+4.84%)
Nov 07, 2016 0.0620 0.0620 0.0620 0.0620 500 +0.01(+29.71%)
Nov 03, 2016 0.0478 0.0478 0.0478 0 -0.00(-7.36%)
Nov 02, 2016 0.0516 0.0516 0.0516 0.0516 8,000 -0.00(-0.77%)
Nov 01, 2016 0.0478 0.0520 0.0478 0.0520 16,000 +0.00(+0.78%)
Oct 27, 2016 0.0516 0.0516 0.0516 0 -0.01(-9.47%)
Oct 26, 2016 0.0475 0.0570 0.0475 0.0570 3,200 +0.00(+0.00%)
Oct 25, 2016 0.0410 0.0570 0.0410 0.0570 10,400 +0.01(+9.62%)
Oct 24, 2016 0.0400 0.0540 0.0400 0.0520 26,300 -0.01(-10.34%)
Oct 21, 2016 0.0560 0.0580 0.0499 0.0580 54,200 -0.00(-6.45%)
Oct 20, 2016 0.0637 0.0637 0.0480 0.0620 109,316 -0.01(-11.43%)
Oct 19, 2016 0.0640 0.0700 0.0540 0.0700 20,200 +0.00(+6.06%)
Oct 18, 2016 0.0600 0.0660 0.0600 0.0660 30,400 +0.01(+10.00%)
Oct 17, 2016 0.0510 0.0600 0.0510 0.0600 10,200 -0.00(-2.76%)
Oct 13, 2016 0.0617 0.0617 0.0617 0 +0.00(+2.83%)
Oct 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-9.09%)
Oct 07, 2016 0.0660 0.0660 0.0660 0 +0.00(+6.45%)
Oct 06, 2016 0.0480 0.0620 0.0480 0.0620 20,300 +0.00(+6.71%)
Oct 05, 2016 0.0581 0.0581 0.0581 0.0581 37,000 -0.00(-1.53%)
Oct 04, 2016 0.0638 0.0680 0.0590 0.0590 52,000 -0.01(-15.47%)
Oct 03, 2016 0.0688 0.0724 0.0658 0.0698 68,700 +0.00(+2.65%)
Sep 30, 2016 0.0680 0.0680 0.0680 0.0680 20,000 +0.00(+1.04%)
Sep 29, 2016 0.0673 0.0673 0.0673 0.0673 0 +0.00(+0.00%)
Sep 28, 2016 0.0673 0.0673 0.0673 0.0673 15,000 -0.00(-3.86%)
Sep 27, 2016 0.0673 0.0700 0.0673 0.0700 41,000 +0.00(+4.17%)
Sep 26, 2016 0.0597 0.0710 0.0597 0.0672 9,000 +0.00(+2.13%)
Sep 23, 2016 0.0658 0.0658 0.0658 0.0658 6,000 -0.01(-14.55%)
Sep 21, 2016 0.0770 0.0770 0.0770 0 +0.00(+4.05%)
Sep 19, 2016 0.0740 0.0740 0.0740 0 -0.00(-5.13%)
Sep 15, 2016 0.0780 0.0780 0.0780 0 -0.00(-3.70%)
Sep 13, 2016 0.0810 0.0810 0.0810 0 +0.00(+3.98%)
Sep 12, 2016 0.0779 0.0779 0.0779 0.0779 3,000 -0.01(-9.42%)
Sep 09, 2016 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0860 0.0700 0.0860 10,300 +0.00(+3.99%)
Sep 07, 2016 0.0770 0.0827 0.0748 0.0827 127,000 +0.01(+8.10%)
Sep 06, 2016 0.0776 0.0830 0.0733 0.0765 36,840 -0.00(-4.38%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +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.