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
Streaming Delayed 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 28, 2021 0.0875 0.0879 0.0862 0.0877 70,618 +0.00(+2.33%)
May 27, 2021 0.0828 0.0902 0.0800 0.0857 96,790 +0.01(+7.12%)
May 26, 2021 0.0810 0.0819 0.0790 0.0800 37,440 +0.00(+4.30%)
May 25, 2021 0.0848 0.0871 0.0767 0.0767 65,490 -0.00(-4.12%)
May 24, 2021 0.0850 0.0850 0.0800 0.0800 24,610 -0.01(-10.61%)
May 21, 2021 0.0890 0.0948 0.0890 0.0895 50,500 -0.00(-0.56%)
May 20, 2021 0.0978 0.0978 0.0900 0.0900 34,000 +0.00(+4.41%)
May 19, 2021 0.0890 0.0910 0.0861 0.0862 53,000 -0.00(-0.92%)
May 18, 2021 0.0910 0.1000 0.0870 0.0870 166,900 +0.01(+7.01%)
May 17, 2021 0.0900 0.0900 0.0813 0.0813 114,090 -0.01(-6.55%)
May 14, 2021 0.0879 0.0900 0.0870 0.0870 9,600 +0.00(+1.16%)
May 13, 2021 0.0860 0.0860 0.0806 0.0860 14,500 -0.00(-1.60%)
May 12, 2021 0.0900 0.0900 0.0800 0.0874 106,460 +0.00(+0.11%)
May 11, 2021 0.0870 0.0873 0.0822 0.0873 135,000 +0.01(+6.46%)
May 10, 2021 0.0910 0.0920 0.0820 0.0820 74,000 -0.01(-8.89%)
May 07, 2021 0.0900 0.0900 0.0861 0.0900 74,766 +0.00(+0.00%)
May 06, 2021 0.0700 0.0911 0.0700 0.0900 350,280 +0.02(+20.97%)
May 05, 2021 0.0781 0.0781 0.0724 0.0744 25,500 -0.00(-4.25%)
May 04, 2021 0.0690 0.0777 0.0690 0.0777 31,463 +0.01(+10.21%)
May 03, 2021 0.0779 0.0779 0.0700 0.0705 74,000 +0.00(+2.92%)
Apr 30, 2021 0.0711 0.0740 0.0685 0.0685 116,000 -0.01(-10.69%)
Apr 29, 2021 0.0767 0.0767 0.0767 0.0767 1,300 -0.00(-0.26%)
Apr 28, 2021 0.0702 0.0769 0.0702 0.0769 30,863 +0.01(+7.10%)
Apr 27, 2021 0.0719 0.0773 0.0718 0.0718 57,066 -0.00(-5.03%)
Apr 23, 2021 0.0756 0.0756 0.0756 0 -0.00(-5.50%)
Apr 22, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.88%)
Apr 21, 2021 0.0800 0.0800 0.0793 0.0793 40,490 +0.00(+5.73%)
Apr 20, 2021 0.0776 0.0776 0.0750 0.0750 94,340 -0.00(-3.35%)
Apr 19, 2021 0.0776 0.0776 0.0776 0.0776 718 -0.00(-1.77%)
Apr 16, 2021 0.0788 0.0800 0.0788 0.0790 20,000 +0.00(+1.80%)
Apr 15, 2021 0.0800 0.0800 0.0752 0.0776 34,348 -0.00(-3.00%)
Apr 14, 2021 0.0800 0.0800 0.0782 0.0800 127,758 +0.00(+2.56%)
Apr 13, 2021 0.0800 0.0800 0.0764 0.0780 277,018 -0.00(-0.26%)
Apr 12, 2021 0.0757 0.0782 0.0757 0.0782 18,349 -0.00(-0.89%)
Apr 09, 2021 0.0791 0.0791 0.0789 0.0789 16,000 -0.00(-1.38%)
Apr 07, 2021 0.0800 0.0800 0.0800 0 +0.00(+2.30%)
Apr 06, 2021 0.0800 0.0800 0.0749 0.0782 457,090 -0.00(-2.25%)
Apr 05, 2021 0.0812 0.0850 0.0790 0.0800 85,500 +0.00(+3.90%)
Apr 01, 2021 0.0740 0.0770 0.0740 0.0770 40,700 +0.00(+5.05%)
Mar 31, 2021 0.0735 0.0735 0.0723 0.0733 11,500 +0.00(+0.00%)
Mar 30, 2021 0.0729 0.0745 0.0684 0.0733 136,390 +0.00(+5.01%)
Mar 29, 2021 0.0680 0.0735 0.0668 0.0698 59,980 +0.00(+7.38%)
Mar 26, 2021 0.0680 0.0680 0.0650 0.0650 58,200 -0.01(-10.10%)
Mar 25, 2021 0.0667 0.0723 0.0667 0.0723 65,794 +0.00(+0.00%)
Mar 24, 2021 0.0635 0.0723 0.0635 0.0723 19,417 +0.00(+0.00%)
Mar 22, 2021 0.0723 0.0723 0.0723 0 +0.00(+4.48%)
Mar 19, 2021 0.0679 0.0692 0.0679 0.0692 47,900 -0.00(-1.28%)
Mar 18, 2021 0.0729 0.0742 0.0701 0.0701 42,100 +0.00(+3.85%)
Mar 16, 2021 0.0675 0.0675 0.0675 0 -0.00(-1.89%)
Mar 15, 2021 0.0747 0.0747 0.0688 0.0688 10,100 -0.00(-4.44%)
Mar 09, 2021 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
Mar 08, 2021 0.0715 0.0800 0.0710 0.0710 56,925 -0.00(-3.92%)
Mar 05, 2021 0.0739 0.0739 0.0739 0.0739 3,600 +0.01(+8.20%)
Mar 04, 2021 0.0683 0.0795 0.0683 0.0683 1,603 -0.00(-4.21%)
Mar 03, 2021 0.0718 0.0719 0.0713 0.0713 78,235 -0.00(-0.97%)
Mar 02, 2021 0.0685 0.0720 0.0684 0.0720 30,440 +0.00(+0.28%)
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.