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 27, 2022 0.0600 0 -0.01(-7.69%)
Jan 25, 2022 0.0650 0 +0.00(+0.00%)
Jan 24, 2022 0.0650 0.0650 0.0550 0.0650 21,000 +0.01(+8.33%)
Jan 21, 2022 0.0600 0.0650 0.0600 0.0600 60,000 +0.00(+9.09%)
Jan 20, 2022 0.0600 0.0600 0.0550 0.0550 58,725 -0.00(-8.33%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 152,000 +0.00(+0.00%)
Jan 17, 2022 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0600 0.0550 0.0600 267,240 +0.01(+20.00%)
Jan 13, 2022 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Jan 11, 2022 0.0450 0 -0.01(-10.00%)
Jan 10, 2022 0.0500 0.0500 0.0500 0.0500 34,100 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0500 0.0500 320,000 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0550 0.0500 0.0500 65,538 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 339,009 +0.00(+0.00%)
Jan 04, 2022 0.0500 0.0500 0.0500 0.0500 202,000 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0500 0.0500 28,209 +0.00(+0.00%)
Dec 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 681,333 -0.00(-9.09%)
Dec 17, 2021 0.0550 0.0550 0.0550 166 +0.00(+0.00%)
Dec 13, 2021 0.0550 0.0550 0.0550 133 +0.00(+10.00%)
Dec 10, 2021 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Dec 09, 2021 0.0500 0.0500 0.0450 0.0500 755,900 +0.00(+0.00%)
Dec 06, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0.0500 195,000 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0500 0.0500 0.0500 240,240 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 205,470 -0.00(-9.09%)
Nov 25, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 24, 2021 0.0500 0.0550 0.0500 0.0550 71,000 +0.00(+0.00%)
Nov 22, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 17, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 15, 2021 0.0500 0.0500 0.0500 4 -0.00(-9.09%)
Nov 12, 2021 0.0600 0.0600 0.0550 0.0550 67,000 -0.00(-8.33%)
Nov 11, 2021 0.0550 0.0600 0.0550 0.0600 70,964 +0.00(+9.09%)
Nov 09, 2021 0.0550 0.0600 0.0550 0.0550 533,568 +0.00(+10.00%)
Nov 08, 2021 0.0500 0.0500 0.0500 0.0500 18,400 +0.00(+0.00%)
Nov 05, 2021 0.0500 0.0550 0.0450 0.0500 73,633 -0.00(-9.09%)
Nov 04, 2021 0.0450 0.0550 0.0450 0.0550 766,666 +0.00(+10.00%)
Nov 03, 2021 0.0500 0.0500 0.0500 0.0500 12,500 +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.