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 +0.0015 (+10.87%)
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 (%)
Feb 28, 2020 0.0244 0.0270 0.0218 0.0270 51,100 -0.00(-4.59%)
Feb 27, 2020 0.0283 0.0283 0.0283 0.0283 50,000 -0.00(-0.70%)
Feb 26, 2020 0.0217 0.0285 0.0217 0.0285 800 -0.00(-12.31%)
Feb 25, 2020 0.0284 0.0326 0.0243 0.0325 33,350 +0.00(+4.84%)
Feb 21, 2020 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Feb 14, 2020 0.0325 0.0325 0.0325 0 +0.00(+14.04%)
Feb 13, 2020 0.0285 0.0285 0.0285 0.0285 1,512 -0.00(-8.36%)
Feb 12, 2020 0.0244 0.0311 0.0244 0.0311 14,287 -0.00(-3.12%)
Feb 11, 2020 0.0321 0.0321 0.0321 0.0321 1,256 +0.00(+0.63%)
Feb 10, 2020 0.0300 0.0350 0.0300 0.0319 1,605,000 +0.01(+31.28%)
Feb 07, 2020 0.0243 0.0243 0.0243 0.0243 20,000 -0.01(-19.00%)
Feb 06, 2020 0.0272 0.0300 0.0272 0.0300 9,000 +0.00(+0.00%)
Feb 05, 2020 0.0243 0.0300 0.0243 0.0300 62,333 +0.00(+0.00%)
Feb 04, 2020 0.0244 0.0300 0.0244 0.0300 105,150 +0.01(+22.95%)
Jan 31, 2020 0.0244 0.0244 0.0244 0 -0.01(-18.67%)
Jan 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+7.53%)
Jan 24, 2020 0.0296 0.0310 0.0279 0.0279 26,100 -0.00(-7.00%)
Jan 23, 2020 0.0361 0.0361 0.0300 0.0300 18,934 -0.01(-14.29%)
Jan 22, 2020 0.0295 0.0370 0.0251 0.0350 899,756 +0.01(+48.31%)
Jan 21, 2020 0.0236 0.0236 0.0236 0.0236 10,000 +0.00(+4.89%)
Jan 15, 2020 0.0225 0.0225 0.0225 0 -0.00(-4.66%)
Jan 14, 2020 0.0236 0.0236 0.0236 0.0236 19,000 +0.00(+2.61%)
Jan 13, 2020 0.0220 0.0230 0.0220 0.0230 10,000 -0.00(-2.54%)
Jan 10, 2020 0.0236 0.0236 0.0236 0.0236 31,000 +0.00(+0.00%)
Jan 08, 2020 0.0236 0.0236 0.0236 0 +0.00(+0.00%)
Jan 07, 2020 0.0236 0.0236 0.0231 0.0236 40,900 -0.00(-1.67%)
Jan 06, 2020 0.0250 0.0250 0.0240 0.0240 277,000 -0.00(-4.00%)
Jan 03, 2020 0.0250 0.0250 0.0240 0.0250 48,000 -0.00(-7.75%)
Jan 02, 2020 0.0271 0.0271 0.0250 0.0271 38,000 +0.00(+12.92%)
Dec 31, 2019 0.0211 0.0240 0.0211 0.0240 81,300 +0.00(+4.35%)
Dec 30, 2019 0.0270 0.0270 0.0230 0.0230 218,000 -0.00(-15.75%)
Dec 27, 2019 0.0273 0.0273 0.0273 0.0273 1,700 -0.01(-19.71%)
Dec 26, 2019 0.0200 0.0340 0.0200 0.0340 20,100 +0.01(+25.00%)
Dec 24, 2019 0.0263 0.0272 0.0263 0.0272 40,200 +0.00(+13.33%)
Dec 23, 2019 0.0240 0.0240 0.0240 0.0240 66,000 -0.00(-7.69%)
Dec 20, 2019 0.0158 0.0260 0.0158 0.0260 131,700 +0.00(+18.18%)
Dec 19, 2019 0.0197 0.0220 0.0197 0.0220 135,800 +0.00(+0.00%)
Dec 18, 2019 0.0195 0.0220 0.0195 0.0220 51,000 +0.00(+15.79%)
Dec 17, 2019 0.0200 0.0200 0.0190 0.0190 51,993 +0.00(+0.00%)
Dec 16, 2019 0.0182 0.0190 0.0180 0.0190 32,007 +0.00(+0.00%)
Dec 13, 2019 0.0182 0.0190 0.0182 0.0190 18,000 +0.00(+0.00%)
Dec 12, 2019 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.00%)
Dec 11, 2019 0.0189 0.0190 0.0174 0.0190 75,000 +0.00(+6.74%)
Dec 10, 2019 0.0178 0.0178 0.0178 0.0178 1,000 -0.00(-4.30%)
Dec 06, 2019 0.0186 0.0186 0.0186 0 -0.00(-2.11%)
Dec 05, 2019 0.0178 0.0190 0.0178 0.0190 5,000 +0.00(+14.46%)
Dec 04, 2019 0.0190 0.0190 0.0166 0.0166 70,000 -0.00(-9.29%)
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.