Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (TSV: ADZ )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 (%)
Jan 31, 2014 0.0750 0.0850 0.0750 0.0800 10,131 +0.00(+0.00%)
Jan 30, 2014 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-11.11%)
Jan 29, 2014 0.0800 0.0900 0.0800 0.0900 25,978 +0.02(+28.57%)
Jan 28, 2014 0.0700 0.0700 0.0700 0.0700 55,351 -0.00(-6.67%)
Jan 27, 2014 0.0750 0.0800 0.0700 0.0750 254,110 +0.00(+0.00%)
Jan 24, 2014 0.0800 0.0850 0.0750 0.0750 122,816 -0.01(-6.25%)
Jan 23, 2014 0.0800 0.0900 0.0650 0.0800 468,099 +0.00(+0.00%)
Jan 22, 2014 0.0700 0.0800 0.0700 0.0800 40,588 +0.01(+14.29%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 7,233 -0.01(-12.50%)
Jan 20, 2014 0.0750 0.0800 0.0750 0.0800 30,500 +0.00(+0.00%)
Jan 17, 2014 0.0600 0.0800 0.0600 0.0800 317,563 +0.02(+33.33%)
Jan 16, 2014 0.0600 0.0650 0.0600 0.0600 265,446 +0.01(+20.00%)
Jan 15, 2014 0.0400 0.0500 0.0400 0.0500 48,837 +0.01(+25.00%)
Jan 14, 2014 0.0500 0.0500 0.0400 0.0400 9,989 -0.00(-11.11%)
Jan 13, 2014 0.0450 0.0450 0.0450 0.0450 1,633 -0.01(-10.00%)
Jan 10, 2014 0.0500 0.0500 0.0500 0.0500 5,655 +0.00(+0.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0.0500 11,049 +0.00(+0.00%)
Jan 07, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2014 0.0500 0.0500 0.0500 0.0500 3,032 +0.01(+42.86%)
Jan 02, 2014 0.0350 0.0350 0.0350 0.0350 331 -0.00(-12.50%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 30, 2013 0.0450 0.0500 0.0450 0.0500 108,466 +0.01(+11.11%)
Dec 27, 2013 0.0300 0.0450 0.0300 0.0450 26,875 +0.01(+50.00%)
Dec 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2013 0.0350 0.0350 0.0300 0.0300 53,709 -0.01(-25.00%)
Dec 18, 2013 0.0400 0.0400 0.0400 0.0400 532 +0.00(+0.00%)
Dec 17, 2013 0.0300 0.0400 0.0300 0.0400 77,133 +0.00(+0.00%)
Dec 16, 2013 0.0300 0.0400 0.0300 0.0400 46,253 +0.01(+33.33%)
Dec 13, 2013 0.0350 0.0350 0.0300 0.0300 98,432 -0.01(-14.29%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 13,579 +0.00(+0.00%)
Dec 10, 2013 0.0350 0.0350 0.0350 0.0350 89 +0.01(+16.67%)
Dec 09, 2013 0.0350 0.0350 0.0300 0.0300 16,661 -0.01(-14.29%)
Dec 06, 2013 0.0350 0.0350 0.0350 0.0350 24,544 +0.00(+0.00%)
Dec 05, 2013 0.0400 0.0400 0.0350 0.0350 100,000 -0.00(-12.50%)
Dec 04, 2013 0.0450 0.0450 0.0400 0.0400 33,219 +0.00(+14.29%)
Dec 03, 2013 0.0450 0.0450 0.0300 0.0350 169,726 -0.01(-22.22%)
Dec 02, 2013 0.0500 0.0500 0.0450 0.0450 12,397 +0.00(+0.00%)
Nov 29, 2013 0.0500 0.0500 0.0450 0.0450 22,400 +0.00(+0.00%)
Nov 28, 2013 0.0500 0.0500 0.0450 0.0450 8,571 +0.00(+0.00%)
Nov 27, 2013 0.0450 0.0500 0.0450 0.0450 42,232 +0.00(+0.00%)
Nov 26, 2013 0.0500 0.0500 0.0450 0.0450 4,759 -0.01(-10.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0.0500 1,831 -0.01(-16.67%)
Nov 22, 2013 0.0550 0.0600 0.0550 0.0600 10,000 +0.01(+20.00%)
Nov 21, 2013 0.0500 0.0500 0.0500 0.0500 139,394 +0.01(+11.11%)
Nov 20, 2013 0.0500 0.0500 0.0450 0.0450 13,457 -0.01(-10.00%)
Nov 19, 2013 0.0550 0.0550 0.0500 0.0500 25,654 +0.00(+0.00%)
Nov 18, 2013 0.0450 0.0500 0.0450 0.0500 13,792 +0.00(+0.00%)
Nov 15, 2013 0.0500 0.0500 0.0500 0.0500 4,748 -0.00(-9.09%)
Nov 13, 2013 0.0550 0.0550 0.0550 0.0550 623 -0.00(-8.33%)
Nov 12, 2013 0.0550 0.0600 0.0550 0.0600 16,500 +0.00(+0.00%)
Nov 11, 2013 0.0550 0.0600 0.0500 0.0600 60,132 +0.00(+9.09%)
Nov 08, 2013 0.0550 0.0550 0.0550 0.0550 10,832 +0.00(+10.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 230 -0.00(-9.09%)
Nov 05, 2013 0.0500 0.0550 0.0500 0.0550 24,769 +0.01(+22.22%)
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.