Adamera Minerals Corp (OP: DDNFF )
0.0097
+0.0017
(+21.25%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Apr 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 0.0075 | 0.0114 | 0.0075 | 0.0080 | 340,025 | -0.00(-16.67%) |
| Apr 17, 2024 | 0.0107 | 0.0112 | 0.0075 | 0.0096 | 833,000 | +0.00(+14.29%) |
| Apr 16, 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 10,000 | -0.00(-1.18%) |
| Apr 15, 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 37,400 | -0.00(-11.46%) |
| Apr 11, 2024 | 0.0096 | 0 | +0.00(+14.29%) | |||
| Apr 09, 2024 | 0.0084 | 0 | -0.00(-10.64%) | |||
| Apr 08, 2024 | 0.0077 | 0.0094 | 0.0076 | 0.0094 | 540,500 | +0.00(+4.44%) |
| Apr 04, 2024 | 0.0090 | 0 | -0.00(-2.17%) | |||
| Apr 02, 2024 | 0.0092 | 0 | -0.00(-3.16%) | |||
| Mar 28, 2024 | 0.0095 | 0 | +0.00(+2.15%) | |||
| Mar 26, 2024 | 0.0093 | 0 | +0.00(+3.33%) | |||
| Mar 15, 2024 | 0.0090 | 0 | -0.00(-8.16%) | |||
| Mar 14, 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 21,000 | -0.00(-3.92%) |
| Mar 13, 2024 | 0.0119 | 0.0119 | 0.0102 | 0.0102 | 60,514 | -0.00(-5.56%) |
| Mar 11, 2024 | 0.0108 | 0 | -0.00(-16.92%) | |||
| Mar 08, 2024 | 0.0117 | 0.0130 | 0.0109 | 0.0130 | 67,993 | +0.00(+11.11%) |
| Mar 06, 2024 | 0.0117 | 0 | +0.00(+7.34%) | |||
| Mar 05, 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 13,605 | +0.00(+21.11%) |
| Feb 29, 2024 | 0.0090 | 0 | -0.00(-23.08%) | |||
| Feb 27, 2024 | 0.0117 | 0 | +0.00(+14.71%) | |||
| Feb 26, 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 23,800 | -0.00(-17.07%) |
| Feb 14, 2024 | 0.0123 | 16 | +0.00(+0.82%) | |||
| Feb 13, 2024 | 0.0122 | 0.0154 | 0.0122 | 0.0122 | 32,991 | -0.00(-5.43%) |
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.
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.