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, 2017 0.1000 0.1100 0.0950 0.1100 1,302,600 +0.01(+15.79%)
Jan 30, 2017 0.0950 0.1000 0.0950 0.0950 607,598 +0.01(+11.76%)
Jan 27, 2017 0.0900 0.0900 0.0800 0.0850 838,600 +0.00(+0.00%)
Jan 26, 2017 0.0900 0.0950 0.0850 0.0850 493,000 -0.00(-5.56%)
Jan 25, 2017 0.0950 0.1000 0.0900 0.0900 271,478 -0.01(-10.00%)
Jan 24, 2017 0.0900 0.1150 0.0900 0.1000 944,899 +0.01(+11.11%)
Jan 23, 2017 0.0900 0.0900 0.0800 0.0900 441,951 +0.01(+12.50%)
Jan 20, 2017 0.0800 0.0800 0.0750 0.0800 191,200 +0.00(+0.00%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 223,633 +0.00(+0.00%)
Jan 18, 2017 0.0800 0.0800 0.0800 0.0800 58,199 +0.00(+0.00%)
Jan 17, 2017 0.0850 0.0850 0.0800 0.0800 81,333 -0.01(-5.88%)
Jan 16, 2017 0.0850 0.0900 0.0800 0.0850 194,424 +0.01(+6.25%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jan 12, 2017 0.0750 0.0750 0.0750 0.0750 10,719 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0750 58,212 -0.01(-6.25%)
Jan 10, 2017 0.0800 0.0850 0.0800 0.0800 295,346 +0.00(+0.00%)
Jan 09, 2017 0.0850 0.0850 0.0750 0.0800 538,000 -0.01(-5.88%)
Jan 06, 2017 0.0800 0.0850 0.0800 0.0850 71,000 +0.01(+6.25%)
Jan 05, 2017 0.0850 0.0850 0.0800 0.0800 171,480 -0.01(-5.88%)
Jan 04, 2017 0.0800 0.0900 0.0800 0.0850 97,800 +0.00(+0.00%)
Jan 03, 2017 0.0800 0.0850 0.0800 0.0850 241,500 +0.01(+13.33%)
Dec 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 29, 2016 0.0750 0.0750 0.0750 0.0750 130,000 -0.01(-6.25%)
Dec 28, 2016 0.0800 0.0800 0.0750 0.0800 79,099 +0.01(+6.67%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0750 0.0600 0.0750 548,976 +0.01(+25.00%)
Dec 21, 2016 0.0600 0.0600 0.0600 0.0600 214,266 -0.01(-7.69%)
Dec 20, 2016 0.0650 0.0650 0.0600 0.0650 136,016 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0700 0.0650 0.0650 64,933 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0.0650 105,251 -0.01(-7.14%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 187,484 +0.01(+7.69%)
Dec 13, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 12, 2016 0.0650 0.0650 0.0650 0.0650 81,721 +0.00(+0.00%)
Dec 09, 2016 0.0650 0.0650 0.0650 0.0650 217,633 -0.01(-7.14%)
Dec 08, 2016 0.0700 0.0700 0.0700 0.0700 37,000 +0.00(+0.00%)
Dec 07, 2016 0.0650 0.0700 0.0650 0.0700 173,673 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Dec 05, 2016 0.0650 0.0700 0.0650 0.0700 134,332 +0.01(+7.69%)
Dec 02, 2016 0.0700 0.0750 0.0650 0.0650 154,499 +0.00(+0.00%)
Dec 01, 2016 0.0600 0.0650 0.0600 0.0650 150,400 +0.01(+8.33%)
Nov 30, 2016 0.0600 0.0650 0.0600 0.0600 100,000 -0.01(-7.69%)
Nov 29, 2016 0.0650 0.0650 0.0650 0.0650 439,249 -0.01(-7.14%)
Nov 28, 2016 0.0650 0.0700 0.0650 0.0700 102,325 +0.00(+0.00%)
Nov 25, 2016 0.0700 0.0700 0.0650 0.0700 164,000 +0.00(+0.00%)
Nov 24, 2016 0.0650 0.0700 0.0650 0.0700 132,000 +0.00(+0.00%)
Nov 23, 2016 0.0750 0.0750 0.0650 0.0700 40,817 +0.01(+7.69%)
Nov 22, 2016 0.0700 0.0800 0.0650 0.0650 161,649 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0650 0.0650 52,881 -0.01(-7.14%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0700 0.0700 189,500 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0750 19,333 +0.00(+0.00%)
Nov 15, 2016 0.0700 0.0750 0.0650 0.0750 151,000 +0.01(+15.38%)
Nov 14, 2016 0.0650 0.0650 0.0550 0.0650 208,830 +0.00(+0.00%)
Nov 11, 2016 0.0700 0.0700 0.0650 0.0650 233,000 -0.01(-7.14%)
Nov 10, 2016 0.0750 0.0750 0.0700 0.0700 45,000 +0.01(+7.69%)
Nov 09, 2016 0.0700 0.0700 0.0650 0.0650 35,515 -0.01(-13.33%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 133,151 +0.00(+7.14%)
Nov 07, 2016 0.0800 0.0800 0.0700 0.0700 425,684 -0.01(-12.50%)
Nov 04, 2016 0.0700 0.0800 0.0700 0.0800 1,147,296 +0.01(+23.08%)
Nov 03, 2016 0.0600 0.0650 0.0550 0.0650 841,808 +0.00(+0.00%)
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.