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 15, 2024 0.0104 25 -0.00(-11.86%)
May 03, 2024 0.0118 0 -0.00(-1.67%)
Apr 25, 2024 0.0120 25 -0.00(-21.05%)
Apr 24, 2024 0.0108 0.0152 0.0108 0.0152 126,000 +0.01(+68.89%)
Apr 23, 2024 0.0113 0.0113 0.0076 0.0090 1,581,666 +0.00(+0.00%)
Apr 19, 2024 0.0090 0 +0.00(+12.50%)
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%)
Feb 01, 2024 0.0129 0 +0.00(+0.78%)
Jan 31, 2024 0.0128 0.0128 0.0128 0.0128 28,500 +0.00(+15.32%)
Jan 30, 2024 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Jan 29, 2024 0.0110 0.0110 0.0110 0.0110 16,794 +0.00(+0.00%)
Jan 23, 2024 0.0110 0 +0.00(+0.00%)
Jan 22, 2024 0.0114 0.0128 0.0110 0.0110 50,100 -0.00(-25.68%)
Jan 19, 2024 0.0148 0.0148 0.0148 0.0148 101,351 +0.00(+29.82%)
Jan 18, 2024 0.0140 0.0140 0.0114 0.0114 60,015 -0.00(-12.31%)
Jan 17, 2024 0.0138 0.0138 0.0130 0.0130 102,999 +0.00(+4.00%)
Jan 16, 2024 0.0115 0.0129 0.0115 0.0125 35,000 +0.00(+13.64%)
Jan 12, 2024 0.0123 0.0140 0.0109 0.0110 438,195 -0.00(-24.14%)
Jan 11, 2024 0.0200 0.0200 0.0141 0.0145 946,025 -0.01(-41.30%)
Jan 10, 2024 0.0247 0.0247 0.0247 0.0247 3,351 -0.00(-3.14%)
Jan 09, 2024 0.0270 0.0270 0.0255 0.0255 43,000 -0.00(-4.85%)
Jan 05, 2024 0.0268 0 -0.00(-9.15%)
Jan 03, 2024 0.0295 0 -0.01(-15.23%)
Jan 02, 2024 0.0390 0.0390 0.0348 0.0348 9,000 -0.00(-0.29%)
Dec 29, 2023 0.0349 0.0349 0.0349 0.0349 5,000 +0.00(+2.35%)
Dec 28, 2023 0.0380 0.0380 0.0280 0.0341 135,172 -0.01(-13.67%)
Dec 27, 2023 0.0395 0.0395 0.0395 0.0395 13,000 -0.00(-5.50%)
Dec 26, 2023 0.0407 0.0418 0.0407 0.0418 90,001 +0.00(+12.67%)
Dec 22, 2023 0.0371 0.0371 0.0371 0.0371 15,000 -0.00(-2.37%)
Dec 21, 2023 0.0375 0.0380 0.0375 0.0380 50,000 +0.00(+5.56%)
Dec 19, 2023 0.0360 109 +0.00(+9.76%)
Dec 18, 2023 0.0383 0.0385 0.0328 0.0328 21,500 -0.00(-7.87%)
Dec 14, 2023 0.0356 0 +0.01(+19.06%)
Dec 13, 2023 0.0299 0.0299 0.0299 0.0299 4,756 +0.00(+2.40%)
Dec 12, 2023 0.0292 0.0292 0.0292 0.0292 132 -0.01(-17.98%)
Dec 06, 2023 0.0356 0 +0.00(+14.47%)
Dec 05, 2023 0.0362 0.0362 0.0311 0.0311 164,239 -0.02(-36.79%)
Nov 30, 2023 0.0492 20,000 +0.00(+11.31%)
Nov 29, 2023 0.0525 0.0525 0.0442 0.0442 20,000 -0.01(-18.15%)
Nov 28, 2023 0.0518 0.0540 0.0518 0.0540 13,600 +0.00(+9.98%)
Nov 27, 2023 0.0480 0.0491 0.0436 0.0491 21,033 +0.00(+2.72%)
Nov 24, 2023 0.0400 0.0478 0.0400 0.0478 38,000 +0.02(+49.38%)
Nov 22, 2023 0.0338 0.0407 0.0320 0.0320 17,500 +0.01(+60.00%)
Nov 21, 2023 0.0255 0.0255 0.0200 0.0200 70,031 -0.00(-6.54%)
Nov 17, 2023 0.0214 0 -0.01(-25.17%)
Nov 15, 2023 0.0286 10,500 -0.00(-1.38%)
Nov 14, 2023 0.0290 0.0290 0.0290 0.0290 8,000 -0.00(-11.31%)
Nov 07, 2023 0.0327 8 -0.00(-1.21%)
Nov 03, 2023 0.0331 0 +0.00(+16.55%)
Nov 02, 2023 0.0284 0.0284 0.0284 0.0284 5,040 +0.00(+0.71%)
Oct 31, 2023 0.0282 0 -0.00(-7.54%)
Oct 30, 2023 0.0305 0.0305 0.0305 0.0305 20,005 -0.00(-9.76%)
Oct 27, 2023 0.0359 0.0359 0.0338 0.0338 21,200 -0.00(-6.11%)
Oct 25, 2023 0.0360 0 -0.00(-9.77%)
Oct 24, 2023 0.0399 0.0399 0.0399 0.0399 100,000 +0.00(+6.97%)
Oct 23, 2023 0.0338 0.0420 0.0338 0.0373 197,100 +0.00(+13.72%)
Oct 20, 2023 0.0328 0.0328 0.0325 0.0328 22,000 +0.00(+15.90%)
Oct 19, 2023 0.0260 0.0283 0.0260 0.0283 30,000 -0.00(-2.75%)
Oct 18, 2023 0.0300 0.0300 0.0291 0.0291 30,000 -0.00(-3.00%)
Oct 17, 2023 0.0264 0.0300 0.0264 0.0300 22,033 +0.00(+0.33%)
Oct 16, 2023 0.0308 0.0318 0.0201 0.0299 611,166 +0.01(+37.79%)
Oct 12, 2023 0.0217 0 +0.00(+17.93%)
Oct 10, 2023 0.0184 0 +0.00(+11.52%)
Oct 05, 2023 0.0165 0 +0.00(+11.49%)
Oct 02, 2023 0.0148 0 -0.00(-14.45%)
Sep 29, 2023 0.0173 0.0173 0.0173 0.0173 253 -0.00(-8.95%)
Sep 25, 2023 0.0190 0 +0.00(+0.00%)
Sep 21, 2023 0.0190 13 -0.00(-17.03%)
Sep 20, 2023 0.0229 0.0229 0.0229 0.0229 200 +0.00(+20.53%)
Sep 19, 2023 0.0190 0.0190 0.0190 0.0190 50,000 +0.00(+0.00%)
Sep 18, 2023 0.0190 0.0190 0.0190 0.0190 30,000 -0.00(-1.55%)
Sep 14, 2023 0.0193 95 +0.00(+30.41%)
Sep 01, 2023 0.0148 0 -0.00(-22.92%)
Aug 30, 2023 0.0192 0 +0.00(+28.86%)
Aug 29, 2023 0.0149 0.0149 0.0149 0.0149 100,000 -0.00(-3.87%)
Aug 28, 2023 0.0155 0.0155 0.0155 0.0155 66,741 +0.00(+0.00%)
Aug 18, 2023 0.0155 0 -0.00(-13.89%)
Aug 15, 2023 0.0180 0 +0.00(+16.13%)
Aug 11, 2023 0.0155 0 +0.00(+0.00%)
Aug 09, 2023 0.0155 0 -0.00(-8.28%)
Aug 04, 2023 0.0169 0 -0.00(-10.58%)
Aug 02, 2023 0.0189 0 +0.00(+0.00%)
Aug 01, 2023 0.0189 0.0189 0.0189 0.0189 3,000 +0.00(+3.85%)
Jul 28, 2023 0.0182 10 -0.00(-7.61%)
Jul 27, 2023 0.0197 0.0197 0.0197 0.0197 1,000 +0.00(+27.10%)
Jul 20, 2023 0.0155 0 -0.00(-21.32%)
Jul 19, 2023 0.0197 0.0197 0.0197 0.0197 10,000 +0.00(+28.76%)
Jul 12, 2023 0.0153 0 -0.00(-23.50%)
Jul 06, 2023 0.0200 0 +0.00(+6.38%)
Jun 30, 2023 0.0188 0 -0.00(-6.00%)
Jun 28, 2023 0.0200 0 +0.00(+5.82%)
Jun 23, 2023 0.0189 0 +0.00(+5.59%)
Jun 22, 2023 0.0185 0.0185 0.0179 0.0179 20,000 +0.00(+0.56%)
Jun 21, 2023 0.0178 0.0178 0.0178 0.0178 4,005 -0.00(-1.11%)
Jun 20, 2023 0.0192 0.0200 0.0180 0.0180 101,000 -0.00(-3.23%)
Jun 14, 2023 0.0186 0 -0.01(-25.60%)
Jun 13, 2023 0.0245 0.0250 0.0207 0.0250 30,000 +0.01(+40.45%)
Jun 12, 2023 0.0183 0.0183 0.0178 0.0178 155,000 -0.01(-22.94%)
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.