Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Oct 27, 2016 0.0516 0.0516 0.0516 0 -0.01(-9.47%)
Oct 26, 2016 0.0475 0.0570 0.0475 0.0570 3,200 +0.00(+0.00%)
Oct 25, 2016 0.0410 0.0570 0.0410 0.0570 10,400 +0.01(+9.62%)
Oct 24, 2016 0.0400 0.0540 0.0400 0.0520 26,300 -0.01(-10.34%)
Oct 21, 2016 0.0560 0.0580 0.0499 0.0580 54,200 -0.00(-6.45%)
Oct 20, 2016 0.0637 0.0637 0.0480 0.0620 109,316 -0.01(-11.43%)
Oct 19, 2016 0.0640 0.0700 0.0540 0.0700 20,200 +0.00(+6.06%)
Oct 18, 2016 0.0600 0.0660 0.0600 0.0660 30,400 +0.01(+10.00%)
Oct 17, 2016 0.0510 0.0600 0.0510 0.0600 10,200 -0.00(-2.76%)
Oct 13, 2016 0.0617 0.0617 0.0617 0 +0.00(+2.83%)
Oct 11, 2016 0.0600 0.0600 0.0600 0 -0.01(-9.09%)
Oct 07, 2016 0.0660 0.0660 0.0660 0 +0.00(+6.45%)
Oct 06, 2016 0.0480 0.0620 0.0480 0.0620 20,300 +0.00(+6.71%)
Oct 05, 2016 0.0581 0.0581 0.0581 0.0581 37,000 -0.00(-1.53%)
Oct 04, 2016 0.0638 0.0680 0.0590 0.0590 52,000 -0.01(-15.47%)
Oct 03, 2016 0.0688 0.0724 0.0658 0.0698 68,700 +0.00(+2.65%)
Sep 30, 2016 0.0680 0.0680 0.0680 0.0680 20,000 +0.00(+1.04%)
Sep 29, 2016 0.0673 0.0673 0.0673 0.0673 0 +0.00(+0.00%)
Sep 28, 2016 0.0673 0.0673 0.0673 0.0673 15,000 -0.00(-3.86%)
Sep 27, 2016 0.0673 0.0700 0.0673 0.0700 41,000 +0.00(+4.17%)
Sep 26, 2016 0.0597 0.0710 0.0597 0.0672 9,000 +0.00(+2.13%)
Sep 23, 2016 0.0658 0.0658 0.0658 0.0658 6,000 -0.01(-14.55%)
Sep 21, 2016 0.0770 0.0770 0.0770 0 +0.00(+4.05%)
Sep 19, 2016 0.0740 0.0740 0.0740 0 -0.00(-5.13%)
Sep 15, 2016 0.0780 0.0780 0.0780 0 -0.00(-3.70%)
Sep 13, 2016 0.0810 0.0810 0.0810 0 +0.00(+3.98%)
Sep 12, 2016 0.0779 0.0779 0.0779 0.0779 3,000 -0.01(-9.42%)
Sep 09, 2016 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+0.00%)
Sep 08, 2016 0.0700 0.0860 0.0700 0.0860 10,300 +0.00(+3.99%)
Sep 07, 2016 0.0770 0.0827 0.0748 0.0827 127,000 +0.01(+8.10%)
Sep 06, 2016 0.0776 0.0830 0.0733 0.0765 36,840 -0.00(-4.38%)
Sep 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 01, 2016 0.0713 0.0800 0.0713 0.0800 10,000 +0.00(+5.96%)
Aug 31, 2016 0.0736 0.0770 0.0736 0.0755 5,400 -0.00(-5.51%)
Aug 29, 2016 0.0799 0.0799 0.0799 0 -0.01(-7.09%)
Aug 26, 2016 0.0740 0.0860 0.0740 0.0860 101,000 -0.00(-2.27%)
Aug 25, 2016 0.0720 0.0901 0.0720 0.0880 104,825 -0.01(-6.28%)
Aug 24, 2016 0.0960 0.0960 0.0939 0.0939 12,000 -0.01(-5.15%)
Aug 23, 2016 0.1080 0.1080 0.0990 0.0990 37,000 -0.00(-2.94%)
Aug 22, 2016 0.1110 0.1150 0.0990 0.1020 104,100 -0.01(-7.94%)
Aug 19, 2016 0.0960 0.1120 0.0960 0.1108 72,000 +0.01(+10.80%)
Aug 18, 2016 0.0832 0.1000 0.0832 0.1000 220,700 +0.01(+14.94%)
Aug 17, 2016 0.0885 0.0885 0.0827 0.0870 22,000 +0.00(+0.00%)
Aug 16, 2016 0.0790 0.0870 0.0740 0.0870 114,100 +0.01(+12.99%)
Aug 15, 2016 0.0640 0.0790 0.0640 0.0770 16,300 +0.00(+5.19%)
Aug 12, 2016 0.0760 0.0760 0.0732 0.0732 70,000 -0.00(-3.94%)
Aug 11, 2016 0.0680 0.0800 0.0680 0.0762 10,650 -0.01(-9.29%)
Aug 10, 2016 0.0860 0.0860 0.0840 0.0840 2,100 -0.00(-1.18%)
Aug 09, 2016 0.0820 0.0850 0.0693 0.0850 42,456 +0.01(+13.33%)
Aug 08, 2016 0.0750 0.0750 0.0750 0.0750 12,500 -0.00(-3.85%)
Aug 04, 2016 0.0780 0.0780 0.0780 0 +0.00(+0.52%)
Aug 03, 2016 0.0776 0.0776 0.0776 0.0776 1,256 -0.00(-2.27%)
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.