Adamera Minerals Corporation (PK) (DDNFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 6.29235237173 | 0.1033 | 0.1098 | 0.1033 | 1100 | 0.10920909 | CS |
| 4 | 0.0065 | 6.29235237173 | 0.1033 | 0.1098 | 0.1033 | 1100 | 0.10920909 | CS |
| 12 | -0.0082 | -6.94915254237 | 0.118 | 0.153 | 0.075 | 218587 | 0.13168152 | CS |
| 26 | -0.0382 | -25.8108108108 | 0.148 | 0.154 | 0.075 | 167647 | 0.11049921 | CS |
| 52 | -0.0872 | -44.2639593909 | 0.197 | 0.54 | 0.075 | 116245 | 0.17218787 | CS |
| 156 | -0.5054 | -82.1521456437 | 0.6152 | 0.789 | 0.075 | 73204 | 0.31869765 | CS |
| 260 | -0.1102 | -50.0909090909 | 0.22 | 1.199 | 0.075 | 76652 | 0.46258115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 0.1098 | 0 | 0.00 | 0.1098 | 0.1098 | 0.1098 | 0 |
| 1721338140 | 0.1098 | 0 | 0.00 | 0.1098 | 0.1098 | 0.1098 | 0 |
| 1721251740 | 0.1098 | 0 | 0.00 | 0.1098 | 0.1098 | 0.1098 | 0 |
| 1721165340 | 0.1098 | 0 | 0.00 | 0.1098 | 0.1098 | 0.1098 | 0 |
| 1721078940 | 0.1098 | 0.0065 | 6.29 | 0.1098 | 0.1098 | 0.1098 | 2000 |
| 1720819200 | 0.1033 | 0.0888 | 612.41 | 0.1033 | 0.1033 | 0.1033 | 200 |
| 1720732980 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720646580 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720560180 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720473780 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720214580 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1720041780 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719955380 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719868980 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719609780 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719523380 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719436980 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719350580 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719264180 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1719004980 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718918580 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718745780 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718659380 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718400180 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718313780 | 0.0145 | -0.1305 | -90.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1718227380 | 0.145 | -0.005 | -3.33 | 0.15 | 0.15 | 0.121 | 49500 |
| 1718141340 | 0.15 | 0.061 | 68.54 | 0.144 | 0.15 | 0.1212 | 30300 |
| 1718054880 | 0.089 | -0.01 | -10.10 | 0.089 | 0.089 | 0.089 | 49900 |
| 1717795800 | 0.099 | -0.016 | -13.91 | 0.1066 | 0.1066 | 0.075 | 29500 |
| 1717709400 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 6 |
| 1717622940 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1717536540 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1717450140 | 0.115 | -0.038 | -24.84 | 0.125 | 0.125 | 0.114 | 14300 |
| 1717190940 | 0.153 | 0.0155 | 11.27 | 0.15 | 0.153 | 0.15 | 89000 |
| 1717104540 | 0.1375 | -0.0085 | -5.82 | 0.1409999 | 0.153 | 0.1375 | 58000 |
| 1717018140 | 0.146 | 0 | 0.00 | 0.146 | 0.146 | 0.146 | 0 |
| 1716931740 | 0.146 | 0.046 | 46.00 | 0.146 | 0.146 | 0.146 | 2085 |
| 1716586140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716499740 | 0.1 | -0.004 | -3.85 | 0.1099999 | 0.1099999 | 0.1 | 3800 |
| 1716412800 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 174 |
| 1716326400 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1716240000 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1715980800 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1715894400 | 0.104 | 0 | 0.00 | 0.104 | 0.104 | 0.104 | 0 |
| 1715808000 | 0.104 | -0.014 | -11.86 | 0.104 | 0.104 | 0.104 | 93 |
| 1715722140 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1715635740 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1715376540 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1715290140 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1715203740 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1715117340 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1715030940 | 0.118 | 0 | 0.00 | 0.118 | 0.118 | 0.118 | 0 |
| 1714771740 | 0.118 | -0.002 | -1.67 | 0.118 | 0.118 | 0.118 | 1000 |
| 1714685400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714599000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714512600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714425900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714166700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1714080300 | 0.12 | -0.032 | -21.05 | 0.12 | 0.12 | 0.12 | 10003 |
| 1713994020 | 0.152 | 0.0622 | 69.27 | 0.108 | 0.152 | 0.108 | 12600 |
| 1713907740 | 0.0898 | 0 | 0.00 | 0.1126 | 0.1126 | 0.076 | 158166 |
| 1713821100 | 0.0898 | 0 | 0.00 | 0.0898 | 0.0898 | 0.0898 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
