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 (%)
May 31, 2017 0.1400 0.1400 0.1310 0.1330 46,500 -0.00(-1.48%)
May 30, 2017 0.1430 0.1430 0.1286 0.1350 177,500 -0.01(-6.90%)
May 26, 2017 0.1318 0.1700 0.1317 0.1450 165,550 +0.01(+7.41%)
May 25, 2017 0.1448 0.1448 0.1300 0.1350 196,100 -0.00(-3.16%)
May 24, 2017 0.1397 0.1446 0.1394 0.1394 26,100 -0.00(-3.19%)
May 23, 2017 0.1477 0.1550 0.1400 0.1440 62,750 -0.01(-7.10%)
May 22, 2017 0.1530 0.1550 0.1510 0.1550 11,000 +0.01(+3.33%)
May 19, 2017 0.1383 0.1500 0.1300 0.1500 73,530 +0.01(+7.14%)
May 18, 2017 0.1464 0.1464 0.1400 0.1400 61,400 -0.00(-3.45%)
May 17, 2017 0.1500 0.1500 0.1400 0.1450 28,350 -0.01(-4.79%)
May 16, 2017 0.1400 0.1750 0.1400 0.1523 69,230 +0.00(+2.97%)
May 15, 2017 0.1420 0.1479 0.1360 0.1479 115,600 +0.00(+2.64%)
May 12, 2017 0.1588 0.1590 0.1320 0.1441 467,470 -0.01(-8.80%)
May 11, 2017 0.1595 0.1595 0.1529 0.1580 43,750 -0.00(-1.25%)
May 10, 2017 0.1600 0.1650 0.1500 0.1600 198,000 +0.00(+0.95%)
May 09, 2017 0.1650 0.1700 0.1474 0.1585 353,025 -0.01(-3.94%)
May 08, 2017 0.1700 0.1700 0.1550 0.1650 284,775 +0.01(+3.13%)
May 05, 2017 0.1420 0.1600 0.1410 0.1600 32,340 +0.01(+5.26%)
May 04, 2017 0.1600 0.1750 0.1470 0.1520 73,900 -0.01(-5.00%)
May 03, 2017 0.1690 0.1690 0.1600 0.1600 46,060 -0.00(-0.44%)
May 02, 2017 0.1690 0.1700 0.1570 0.1607 51,860 -0.01(-5.58%)
May 01, 2017 0.1632 0.1770 0.1632 0.1702 503,343 +0.01(+3.65%)
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%)
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.