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 (%)
Sep 29, 2021 0.0388 0.0388 0.0388 0 -0.01(-12.02%)
Sep 28, 2021 0.0441 0.0441 0.0441 0.0441 4,800 +0.00(+12.79%)
Sep 22, 2021 0.0391 0.0391 0.0391 0 -0.00(-6.01%)
Sep 20, 2021 0.0416 0.0416 0.0416 0 -0.01(-23.95%)
Sep 16, 2021 0.0547 0.0547 0.0547 0 -0.00(-0.55%)
Sep 15, 2021 0.0640 0.0640 0.0550 0.0550 83,500 -0.00(-4.84%)
Sep 14, 2021 0.0550 0.0578 0.0550 0.0578 32,010 -0.00(-2.03%)
Sep 13, 2021 0.0670 0.0670 0.0578 0.0590 13,490 -0.01(-12.33%)
Sep 10, 2021 0.0579 0.0673 0.0579 0.0673 131,100 +0.01(+12.17%)
Sep 09, 2021 0.0572 0.0638 0.0572 0.0600 222,666 +0.02(+36.36%)
Sep 08, 2021 0.0447 0.0447 0.0440 0.0440 33,000 +0.00(+3.29%)
Sep 03, 2021 0.0426 0.0426 0.0426 0 +0.00(+10.94%)
Sep 02, 2021 0.0384 0.0384 0.0384 0.0384 1,000 -0.01(-13.12%)
Aug 23, 2021 0.0442 0.0442 0.0442 0 +0.00(+1.84%)
Aug 19, 2021 0.0434 0.0434 0.0434 0 +0.00(+0.93%)
Aug 17, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Aug 16, 2021 0.0431 0.0431 0.0400 0.0400 36,000 -0.00(-10.31%)
Aug 10, 2021 0.0446 0.0446 0.0446 0 +0.00(+0.68%)
Aug 06, 2021 0.0443 0.0443 0.0443 0 -0.00(-0.89%)
Aug 05, 2021 0.0447 0.0448 0.0447 0.0447 142,234 +0.00(+5.18%)
Aug 03, 2021 0.0425 0.0425 0.0425 0 -0.00(-0.23%)
Aug 02, 2021 0.0435 0.0435 0.0425 0.0426 10,819 -0.00(-4.48%)
Jul 29, 2021 0.0446 0.0446 0.0446 0 -0.00(-3.04%)
Jul 28, 2021 0.0389 0.0460 0.0389 0.0460 13,000 -0.01(-17.56%)
Jul 27, 2021 0.0558 0.0558 0.0558 0.0558 1,000 +0.00(+9.20%)
Jul 26, 2021 0.0543 0.0543 0.0511 0.0511 10,100 -0.00(-0.39%)
Jul 22, 2021 0.0513 0.0513 0.0513 4 +0.00(+0.00%)
Jul 21, 2021 0.0533 0.0533 0.0513 0.0513 8,000 -0.00(-6.73%)
Jul 20, 2021 0.0615 0.0615 0.0550 0.0550 29,990 -0.00(-2.83%)
Jul 16, 2021 0.0566 0.0566 0.0566 0 -0.00(-4.39%)
Jul 15, 2021 0.0591 0.0684 0.0591 0.0592 58,166 -0.01(-8.92%)
Jul 14, 2021 0.0631 0.0650 0.0600 0.0650 31,700 +0.01(+9.24%)
Jul 13, 2021 0.0584 0.0690 0.0584 0.0595 151,900 -0.01(-8.32%)
Jul 09, 2021 0.0649 0.0649 0.0649 0 +0.00(+1.72%)
Jul 08, 2021 0.0631 0.0638 0.0631 0.0638 10,600 +0.00(+0.31%)
Jul 07, 2021 0.0640 0.0640 0.0636 0.0636 23,000 -0.00(-5.36%)
Jul 06, 2021 0.0672 0.0672 0.0672 0.0672 10,000 -0.00(-1.75%)
Jul 02, 2021 0.0700 0.0700 0.0641 0.0684 115,290 +0.00(+5.23%)
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.