Adamera Minerals Corporation (PK) (DDNFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0139 | -22.6016260163 | 0.0615 | 0.065 | 0.0476 | 60339 | 0.05947451 | CS |
| 4 | -0.0345 | -42.0219244823 | 0.0821 | 0.0925 | 0.0476 | 50557 | 0.06090217 | CS |
| 12 | -0.0752 | -61.2377850163 | 0.1228 | 0.125 | 0.0476 | 28225 | 0.06297105 | CS |
| 26 | -0.0598 | -55.6797020484 | 0.1074 | 0.1882 | 0.0476 | 23848 | 0.10289692 | CS |
| 52 | -0.0424 | -47.1111111111 | 0.09 | 0.1882 | 0.0476 | 84139 | 0.10985575 | CS |
| 156 | -0.5024 | -91.3454545455 | 0.55 | 0.62 | 0.0476 | 68049 | 0.27137166 | CS |
| 260 | -0.2124 | -81.6923076923 | 0.26 | 1.199 | 0.0476 | 70789 | 0.48831332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744147740 | 0.0476 | -0.0113 | -19.19 | 0.0476 | 0.05 | 0.0476 | 23500 |
| 1744061220 | 0.0589 | -0.0011 | -1.83 | 0.055 | 0.0589 | 0.055 | 252000 |
| 1743802020 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 482 |
| 1743715440 | 0.06 | -0.00345 | -5.44 | 0.065 | 0.065 | 0.06 | 15300 |
| 1743629040 | 0.06345 | -5.0E-5 | -0.08 | 0.06345 | 0.06345 | 0.06345 | 500 |
| 1743542640 | 0.0635 | 0.008 | 14.41 | 0.0615 | 0.0635 | 0.0615 | 33411 |
| 1743456180 | 0.0555 | -0.0023 | -3.98 | 0.0555 | 0.0555 | 0.0555 | 176000 |
| 1743197340 | 0.0578 | -0.01034 | -15.17 | 0.061 | 0.061 | 0.0578 | 12010 |
| 1743110940 | 0.06814 | 0 | 0.00 | 0.06814 | 0.06814 | 0.06814 | 0 |
| 1743024540 | 0.06814 | 0.00784 | 13.00 | 0.06814 | 0.06814 | 0.06814 | 5001 |
| 1742938140 | 0.0603 | 0 | 0.00 | 0.0603 | 0.0603 | 0.0603 | 0 |
| 1742851740 | 0.0603 | 0 | 0.00 | 0.0603 | 0.0603 | 0.0603 | 0 |
| 1742592540 | 0.0603 | -0.0157 | -20.66 | 0.0603 | 0.0603 | 0.0603 | 4000 |
| 1742506200 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1742419800 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1742333400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1742246880 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1741987680 | 0.076 | 0.0044 | 6.15 | 0.0925 | 0.0925 | 0.076 | 52230 |
| 1741901340 | 0.0716 | 0.0111 | 18.35 | 0.0821 | 0.08824 | 0.06 | 55750 |
| 1741818360 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741731960 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741645560 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741386360 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741299960 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741213560 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741127160 | 0.0605 | 0 | 0.00 | 0.0605 | 0.0605 | 0.0605 | 0 |
| 1741040760 | 0.0605 | 0.0055 | 10.00 | 0.0605 | 0.0605 | 0.0605 | 3750 |
| 1740781740 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1740695340 | 0.055 | -0.02874 | -34.32 | 0.08 | 0.08 | 0.0539 | 32000 |
| 1740608880 | 0.08374 | 0 | 0.00 | 0.08374 | 0.08374 | 0.08374 | 0 |
| 1740522480 | 0.08374 | -0.02026 | -19.48 | 0.08374 | 0.08374 | 0.08374 | 2250 |
| 1740435600 | 0.104 | 0.014 | 15.56 | 0.104 | 0.104 | 0.104 | 3540 |
| 1740176940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740090540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740004140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739917740 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 5000 |
| 1739571720 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739485320 | 0.08 | -0.0263 | -24.74 | 0.08 | 0.08 | 0.08 | 500 |
| 1739399340 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1739312940 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1739226540 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1738967340 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1738880940 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1738794540 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1738708140 | 0.1063 | 0 | 0.00 | 0.1063 | 0.1063 | 0.1063 | 0 |
| 1738621740 | 0.1063 | -0.01035 | -8.87 | 0.1063 | 0.1063 | 0.1063 | 3000 |
| 1738362420 | 0.11665 | 0 | 0.00 | 0.11665 | 0.11665 | 0.11665 | 0 |
| 1738276020 | 0.11665 | 0 | 0.00 | 0.11665 | 0.11665 | 0.11665 | 0 |
| 1738189620 | 0.11665 | 0 | 0.00 | 0.11665 | 0.11665 | 0.11665 | 0 |
| 1738103220 | 0.11665 | 0 | 0.00 | 0.11665 | 0.11665 | 0.11665 | 0 |
| 1738016820 | 0.11665 | 0.00315 | 2.78 | 0.11665 | 0.11665 | 0.11665 | 650 |
| 1737757440 | 0.1135 | 0.0064 | 5.98 | 0.1135 | 0.1135 | 0.1135 | 625 |
| 1737671220 | 0.1071 | -0.0099 | -8.46 | 0.1071 | 0.1071 | 0.1071 | 10500 |
| 1737584640 | 0.117 | -0.008 | -6.40 | 0.117 | 0.117 | 0.117 | 3500 |
| 1737498420 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1737152820 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1737066420 | 0.125 | 0.0112 | 9.84 | 0.1228 | 0.125 | 0.1228 | 5400 |
| 1736979720 | 0.1138 | 0 | 0.00 | 0.1138 | 0.1138 | 0.1138 | 0 |
| 1736893320 | 0.1138 | 0 | 0.00 | 0.1138 | 0.1138 | 0.1138 | 0 |
| 1736806920 | 0.1138 | 0 | 0.00 | 0.1138 | 0.1138 | 0.1138 | 0 |
| 1736547720 | 0.1138 | -0.0186 | -14.05 | 0.134 | 0.134 | 0.1138 | 19664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
