STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Adamera Minerals Corp. (DDNFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0122

+0.0032

(+35.86%)

As of 10:52AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0108	0.0122	0.0108	0.0122	0.0122	55,000
Apr 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,581,700
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	79,500
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	340,000
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	833,000
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Apr 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	37,400
Apr 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	99,600
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	540,500
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	86,700
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	448,000
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,900
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,000
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,500
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,800
Mar 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	68,000
Mar 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,500
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,600
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,200
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,800
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,000
Feb 13, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	33,000
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,500
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,800
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,100
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	101,400
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	103,000
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	438,200
Jan 11, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	946,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,400
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	61,400
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,380,000
Jan 02, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	9,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 28, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	135,200
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Dec 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,600
Dec 18, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	21,500
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,800
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	300
Dec 05, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	164,200
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Dec 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,866.58-145.14(-0.66%)

S&P 5005,066.62-3.93(-0.08%)

DOW38,458.70-44.99(-0.12%)

CAD/USD0.7298-0.0023(-0.31%)

CRUDE OIL82.82-0.54(-0.65%)

Bitcoin CAD88,511.70-2,900.62(-3.17%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Adamera Minerals Corp. (DDNFF)

S&P/TSX
21,866.58
-145.14(-0.66%)

S&P 500
5,066.62
-3.93(-0.08%)

DOW
38,458.70
-44.99(-0.12%)

CAD/USD
0.7298
-0.0023(-0.31%)

CRUDE OIL
82.82
-0.54(-0.65%)

Bitcoin CAD
88,511.70
-2,900.62(-3.17%)