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 (%)
May 29, 2020 0.0400 0.0406 0.0400 0.0406 67,500 -0.00(-3.56%)
May 28, 2020 0.0390 0.0421 0.0390 0.0421 7,000 -0.00(-1.64%)
May 27, 2020 0.0460 0.0460 0.0428 0.0428 5,100 -0.00(-5.93%)
May 26, 2020 0.0448 0.0461 0.0448 0.0455 15,509 +0.00(+10.17%)
May 22, 2020 0.0411 0.0421 0.0411 0.0413 18,700 -0.00(-1.67%)
May 21, 2020 0.0479 0.0479 0.0380 0.0420 30,110 -0.00(-9.48%)
May 20, 2020 0.0494 0.0494 0.0380 0.0464 26,000 +0.00(+1.31%)
May 19, 2020 0.0400 0.0489 0.0400 0.0458 462,854 +0.00(+11.98%)
May 18, 2020 0.0437 0.0437 0.0409 0.0409 5,725 +0.01(+17.87%)
May 15, 2020 0.0343 0.0386 0.0342 0.0347 76,000 +0.00(+0.29%)
May 14, 2020 0.0350 0.0350 0.0263 0.0346 43,700 +0.00(+11.61%)
May 13, 2020 0.0300 0.0310 0.0300 0.0310 270,000 +0.00(+16.98%)
May 12, 2020 0.0300 0.0300 0.0231 0.0265 5,447 -0.00(-10.47%)
May 11, 2020 0.0296 0.0296 0.0296 0.0296 5,000 +0.00(+0.34%)
May 08, 2020 0.0264 0.0295 0.0264 0.0295 150,000 +0.00(+4.61%)
May 07, 2020 0.0282 0.0282 0.0282 0.0282 5,000 +0.00(+12.80%)
May 05, 2020 0.0250 0.0250 0.0250 0 -0.00(-6.37%)
May 04, 2020 0.0236 0.0290 0.0209 0.0267 46,500 -0.00(-1.48%)
Apr 30, 2020 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Apr 28, 2020 0.0271 0.0271 0.0271 0 +0.00(+7.11%)
Apr 27, 2020 0.0253 0.0253 0.0253 0.0253 1,500 -0.00(-15.38%)
Apr 24, 2020 0.0180 0.0299 0.0180 0.0299 66,000 +0.01(+48.76%)
Apr 23, 2020 0.0229 0.0229 0.0201 0.0201 12,000 -0.00(-19.60%)
Apr 21, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.30%)
Apr 17, 2020 0.0233 0.0233 0.0233 0 +0.00(+16.50%)
Apr 16, 2020 0.0232 0.0232 0.0200 0.0200 30,000 -0.00(-16.67%)
Apr 15, 2020 0.0259 0.0268 0.0240 0.0240 52,800 +0.00(+21.21%)
Apr 14, 2020 0.0260 0.0260 0.0198 0.0198 105,080 -0.01(-20.80%)
Apr 13, 2020 0.0271 0.0271 0.0250 0.0250 60,000 +0.00(+0.00%)
Apr 09, 2020 0.0260 0.0260 0.0250 0.0250 12,800 +0.00(+19.62%)
Apr 07, 2020 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Apr 03, 2020 0.0209 0.0209 0.0209 0 +0.00(+6.63%)
Apr 01, 2020 0.0196 0.0196 0.0196 0 -0.01(-23.74%)
Mar 31, 2020 0.0254 0.0257 0.0254 0.0257 10,500 +0.01(+32.47%)
Mar 30, 2020 0.0194 0.0194 0.0194 0.0194 375 -0.01(-28.41%)
Mar 27, 2020 0.0271 0.0271 0.0271 0.0271 106,100 +0.01(+35.50%)
Mar 26, 2020 0.0200 0.0200 0.0200 0.0200 4,999 -0.00(-11.89%)
Mar 25, 2020 0.0214 0.0227 0.0214 0.0227 8,700 +0.00(+8.10%)
Mar 24, 2020 0.0210 0.0210 0.0210 0.0210 51,500 +0.01(+37.25%)
Mar 23, 2020 0.0153 0.0153 0.0153 0.0153 1,000 -0.01(-28.84%)
Mar 20, 2020 0.0215 0.0215 0.0215 0.0215 10,000 +0.00(+19.44%)
Mar 19, 2020 0.0200 0.0200 0.0180 0.0180 31,000 +0.00(+1.69%)
Mar 17, 2020 0.0177 0.0177 0.0177 0 -0.00(-11.06%)
Mar 16, 2020 0.0230 0.0230 0.0199 0.0199 46,478 +0.00(+0.51%)
Mar 12, 2020 0.0198 0.0198 0.0198 0 -0.00(-5.71%)
Mar 11, 2020 0.0275 0.0275 0.0210 0.0210 9,500 -0.00(-16.00%)
Mar 09, 2020 0.0250 0.0250 0.0250 0 -0.00(-11.03%)
Mar 05, 2020 0.0281 0.0281 0.0281 0 +0.00(+8.08%)
Mar 02, 2020 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
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%)
Dec 03, 2019 0.0225 0.0225 0.0183 0.0183 27,200 -0.00(-6.63%)
Nov 29, 2019 0.0196 0.0196 0.0196 0 +0.00(+7.10%)
Nov 27, 2019 0.0183 0.0183 0.0183 0.0183 1,000 -0.00(-8.04%)
Nov 26, 2019 0.0199 0.0199 0.0185 0.0199 42,250 +0.00(+5.85%)
Nov 25, 2019 0.0188 0.0188 0.0188 0.0188 10,000 +0.00(+0.00%)
Nov 22, 2019 0.0188 0.0188 0.0188 0.0188 6,000 +0.00(+22.88%)
Nov 21, 2019 0.0153 0.0153 0.0153 0.0153 40,000 -0.00(-8.38%)
Nov 20, 2019 0.0167 0.0167 0.0167 0.0167 36,000 +0.00(+8.44%)
Nov 18, 2019 0.0154 0.0154 0.0154 0 -0.00(-3.75%)
Nov 15, 2019 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Nov 14, 2019 0.0160 0.0160 0.0160 0.0160 416 +0.00(+0.00%)
Nov 13, 2019 0.0160 0.0160 0.0160 2 +0.00(+0.00%)
Nov 11, 2019 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Nov 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+23.46%)
Nov 05, 2019 0.0162 0.0162 0.0162 0.0162 3,000 +0.00(+6.58%)
Nov 04, 2019 0.0152 0.0152 0.0152 0.0152 1,700 -0.00(-5.59%)
Nov 01, 2019 0.0161 0.0161 0.0161 0.0161 80,000 -0.00(-0.62%)
Oct 31, 2019 0.0162 0.0162 0.0162 66 +0.00(+0.00%)
Oct 30, 2019 0.0173 0.0195 0.0146 0.0162 56,351 +0.00(+35.00%)
Oct 29, 2019 0.0120 0.0120 0.0120 149 +0.00(+0.00%)
Oct 24, 2019 0.0120 0.0120 0.0120 0 -0.00(-28.57%)
Oct 23, 2019 0.0168 0.0168 0.0156 0.0168 36,749 +0.00(+8.39%)
Oct 22, 2019 0.0155 0.0155 0.0155 0.0155 10,000 -0.00(-0.64%)
Oct 21, 2019 0.0168 0.0168 0.0156 0.0156 240,000 +0.00(+41.82%)
Oct 17, 2019 0.0110 0.0110 0.0110 0 -0.00(-17.91%)
Oct 14, 2019 0.0134 0.0134 0.0134 0 +0.00(+0.00%)
Oct 11, 2019 0.0134 0.0134 0.0134 3 +0.00(+0.00%)
Oct 09, 2019 0.0134 0.0134 0.0134 0 -0.00(-15.19%)
Oct 08, 2019 0.0158 0.0158 0.0158 0.0158 200,032 -0.00(-10.23%)
Oct 04, 2019 0.0176 0.0176 0.0176 0 -0.00(-7.37%)
Oct 03, 2019 0.0190 0.0190 0.0190 0.0190 500 +0.00(+35.71%)
Sep 30, 2019 0.0140 0.0140 0.0140 0 -0.01(-28.93%)
Sep 25, 2019 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Sep 24, 2019 0.0197 0.0197 0.0190 0.0190 53,000 +0.00(+1.06%)
Sep 23, 2019 0.0192 0.0192 0.0188 0.0188 130,000 -0.00(-7.39%)
Sep 19, 2019 0.0203 0.0203 0.0203 0 +0.00(+2.01%)
Sep 18, 2019 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+13.71%)
Sep 17, 2019 0.0175 0.0175 0.0175 0.0175 7,000 +0.00(+25.00%)
Sep 13, 2019 0.0140 0.0140 0.0140 0 -0.01(-35.19%)
Sep 12, 2019 0.0225 0.0225 0.0216 0.0216 10,500 -0.00(-6.09%)
Sep 11, 2019 0.0225 0.0230 0.0220 0.0230 93,000 +0.00(+10.05%)
Sep 09, 2019 0.0209 0.0209 0.0209 0 -0.00(-10.30%)
Sep 03, 2019 0.0233 0.0233 0.0233 0 -0.00(-4.90%)
Aug 28, 2019 0.0245 0.0245 0.0245 0 +0.00(+8.89%)
Aug 22, 2019 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Aug 21, 2019 0.0225 0.0225 0.0225 0.0225 6,000 -0.00(-17.58%)
Aug 20, 2019 0.0273 0.0273 0.0273 0.0273 1,800 +0.01(+45.99%)
Aug 19, 2019 0.0187 0.0187 0.0187 0.0187 48,900 -0.00(-6.50%)
Aug 16, 2019 0.0240 0.0240 0.0200 0.0200 35,000 -0.00(-9.09%)
Aug 09, 2019 0.0220 0.0220 0.0220 0 -0.00(-9.47%)
Aug 08, 2019 0.0266 0.0266 0.0243 0.0243 3,872 +0.00(+5.65%)
Aug 07, 2019 0.0281 0.0281 0.0230 0.0230 181,100 -0.00(-11.54%)
Aug 06, 2019 0.0260 0.0260 0.0260 0.0260 8,000 -0.00(-7.47%)
Aug 05, 2019 0.0282 0.0282 0.0264 0.0281 13,997 +0.00(+3.31%)
Aug 02, 2019 0.0271 0.0281 0.0271 0.0272 130,000 -0.00(-3.55%)
Jul 31, 2019 0.0282 0.0282 0.0282 0 +0.00(+4.44%)
Jul 30, 2019 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-7.22%)
Jul 29, 2019 0.0262 0.0291 0.0262 0.0291 5,700 +0.00(+7.78%)
Jul 26, 2019 0.0270 0.0270 0.0270 0.0270 9,000 -0.00(-3.57%)
Jul 24, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jul 23, 2019 0.0279 0.0280 0.0279 0.0280 3,600 +0.00(+14.75%)
Jul 19, 2019 0.0244 0.0244 0.0244 0 -0.00(-12.86%)
Jul 18, 2019 0.0220 0.0280 0.0210 0.0280 244,300 +0.00(+16.67%)
Jul 17, 2019 0.0181 0.0250 0.0181 0.0240 47,100 +0.00(+1.27%)
Jul 15, 2019 0.0237 0.0237 0.0237 0 -0.00(-0.42%)
Jul 10, 2019 0.0238 0.0238 0.0238 0 -0.00(-6.67%)
Jul 08, 2019 0.0255 0.0255 0.0255 0 +0.00(+0.00%)
Jul 05, 2019 0.0218 0.0255 0.0177 0.0255 83,500 -0.00(-8.93%)
Jul 03, 2019 0.0188 0.0280 0.0188 0.0280 7,000 +0.00(+10.24%)
Jul 02, 2019 0.0254 0.0254 0.0254 0.0254 70,000 -0.00(-9.29%)
Jul 01, 2019 0.0280 0.0280 0.0280 0.0280 3,000 +0.01(+63.74%)
Jun 26, 2019 0.0171 0.0171 0.0171 0 -0.01(-25.65%)
Jun 25, 2019 0.0269 0.0269 0.0230 0.0230 13,000 -0.00(-16.06%)
Jun 24, 2019 0.0274 0.0274 0.0274 0.0274 20,000 +0.00(+19.13%)
Jun 20, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jun 19, 2019 0.0230 0.0230 0.0230 0.0230 25,000 +0.00(+4.55%)
Jun 14, 2019 0.0220 0.0220 0.0220 0 -0.00(-10.20%)
Jun 13, 2019 0.0229 0.0245 0.0229 0.0245 25,000 +0.00(+11.36%)
Jun 07, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jun 06, 2019 0.0220 0.0250 0.0220 0.0220 40,000 -0.00(-2.22%)
Jun 05, 2019 0.0280 0.0280 0.0225 0.0225 63,000 +0.00(+24.31%)
Jun 04, 2019 0.0320 0.0320 0.0176 0.0181 13,000 -0.01(-22.65%)
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.