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 26, 2021 0.0757 0.0757 0.0693 0.0718 93,000 -0.01(-10.25%)
Feb 25, 2021 0.0757 0.0800 0.0757 0.0800 18,584 +0.00(+0.13%)
Feb 24, 2021 0.0761 0.0799 0.0725 0.0799 71,934 +0.00(+3.77%)
Feb 23, 2021 0.0740 0.0800 0.0740 0.0770 69,500 -0.00(-3.39%)
Feb 22, 2021 0.0780 0.0799 0.0736 0.0797 62,429 +0.01(+20.94%)
Feb 19, 2021 0.0650 0.0678 0.0650 0.0659 61,000 -0.00(-2.37%)
Feb 18, 2021 0.0710 0.0756 0.0645 0.0675 237,465 +0.00(+1.20%)
Feb 17, 2021 0.0738 0.0800 0.0667 0.0667 25,865 -0.01(-11.42%)
Feb 16, 2021 0.0753 0.0759 0.0720 0.0753 109,184 +0.00(+6.06%)
Feb 12, 2021 0.0683 0.0730 0.0616 0.0710 139,000 +0.00(+5.97%)
Feb 11, 2021 0.0612 0.0670 0.0609 0.0670 68,350 -0.00(-1.90%)
Feb 10, 2021 0.0663 0.0683 0.0598 0.0683 189,015 +0.01(+10.16%)
Feb 09, 2021 0.0595 0.0620 0.0595 0.0620 176,632 +0.00(+5.44%)
Feb 08, 2021 0.0576 0.0600 0.0576 0.0588 82,489 +0.00(+2.08%)
Feb 05, 2021 0.0600 0.0600 0.0576 0.0576 182,100 +0.00(+6.47%)
Feb 04, 2021 0.0541 0.0604 0.0541 0.0541 191,390 -0.01(-20.21%)
Feb 03, 2021 0.0678 0.0678 0.0678 0.0678 100 +0.00(+3.99%)
Feb 01, 2021 0.0652 0.0652 0.0652 0 +0.00(+2.19%)
Jan 29, 2021 0.0638 0.0669 0.0638 0.0638 85,000 -0.00(-5.62%)
Jan 28, 2021 0.0657 0.0676 0.0608 0.0676 50,700 +0.00(+4.64%)
Jan 27, 2021 0.0646 0.0646 0.0646 0.0646 1,000 +0.00(+2.70%)
Jan 26, 2021 0.0629 0.0629 0.0629 0.0629 2,000 -0.00(-4.98%)
Jan 25, 2021 0.0693 0.0721 0.0662 0.0662 21,500 -0.00(-5.29%)
Jan 22, 2021 0.0667 0.0699 0.0659 0.0699 6,400 -0.00(-2.92%)
Jan 21, 2021 0.0720 0.0720 0.0720 0.0720 86,500 +0.00(+0.00%)
Jan 20, 2021 0.0720 0.0720 0.0720 0.0720 900 +0.00(+0.00%)
Jan 19, 2021 0.0718 0.0720 0.0700 0.0720 118,340 +0.00(+0.00%)
Jan 15, 2021 0.0720 0.0720 0.0720 0.0720 50,000 +0.00(+2.71%)
Jan 14, 2021 0.0730 0.0730 0.0701 0.0701 16,000 -0.01(-7.03%)
Jan 13, 2021 0.0747 0.0800 0.0747 0.0754 52,000 +0.00(+0.53%)
Jan 12, 2021 0.0697 0.0799 0.0658 0.0750 185,450 -0.00(-5.18%)
Jan 11, 2021 0.0750 0.0791 0.0694 0.0791 88,800 -0.00(-1.12%)
Jan 08, 2021 0.0813 0.0840 0.0770 0.0800 200,400 -0.00(-4.65%)
Jan 07, 2021 0.0825 0.0839 0.0795 0.0839 34,700 +0.00(+4.88%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jan 05, 2021 0.0834 0.0873 0.0800 0.0800 33,400 -0.01(-8.15%)
Jan 04, 2021 0.0860 0.0871 0.0835 0.0871 25,850 +0.00(+1.28%)
Dec 31, 2020 0.0860 0.0860 0.0860 38,990 +0.00(+1.42%)
Dec 30, 2020 0.0833 0.0848 0.0772 0.0848 38,990 +0.00(+6.13%)
Dec 29, 2020 0.0798 0.0873 0.0755 0.0799 102,023 +0.00(+2.17%)
Dec 28, 2020 0.0850 0.1000 0.0782 0.0782 87,691 +0.00(+1.69%)
Dec 24, 2020 0.0781 0.0781 0.0769 0.0769 10,100 -0.00(-4.00%)
Dec 23, 2020 0.0907 0.0907 0.0800 0.0801 132,290 -0.00(-5.76%)
Dec 22, 2020 0.0799 0.0850 0.0794 0.0850 284,311 +0.01(+6.65%)
Dec 21, 2020 0.0700 0.0797 0.0700 0.0797 186,850 +0.01(+7.12%)
Dec 18, 2020 0.0753 0.0753 0.0744 0.0744 108,700 +0.00(+4.20%)
Dec 17, 2020 0.0667 0.0721 0.0667 0.0714 55,700 +0.00(+7.05%)
Dec 16, 2020 0.0667 0.0667 0.0667 0.0667 50,800 +0.00(+1.06%)
Dec 15, 2020 0.0628 0.0660 0.0628 0.0660 6,760 +0.01(+13.79%)
Dec 14, 2020 0.0664 0.0666 0.0580 0.0580 10,300 -0.00(-6.60%)
Dec 11, 2020 0.0590 0.0621 0.0580 0.0621 5,100 -0.00(-5.05%)
Dec 10, 2020 0.0607 0.0654 0.0607 0.0654 482 +0.01(+9.00%)
Dec 08, 2020 0.0600 0.0600 0.0600 0 +0.01(+9.49%)
Dec 07, 2020 0.0607 0.0607 0.0548 0.0548 10,500 -0.01(-16.97%)
Dec 03, 2020 0.0660 0.0660 0.0660 0 +0.00(+2.48%)
Dec 02, 2020 0.0600 0.0644 0.0590 0.0644 74,000 +0.01(+8.97%)
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.