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

Adamera Minerals Corp (TSV: ADZ )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Oct 31, 2014 0.0350 0.0350 0.0300 0.0300 41,588 +0.00(+0.00%)
Oct 30, 2014 0.0300 0.0300 0.0300 0.0300 4,465 +0.00(+0.00%)
Oct 29, 2014 0.0300 0.0300 0.0300 0.0300 3,175 +0.00(+0.00%)
Oct 28, 2014 0.0350 0.0350 0.0300 0.0300 10,333 +0.00(+0.00%)
Oct 27, 2014 0.0350 0.0350 0.0300 0.0300 35,333 +0.00(+0.00%)
Oct 24, 2014 0.0400 0.0400 0.0300 0.0300 229,164 -0.01(-33.33%)
Oct 22, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 21, 2014 0.0400 0.0400 0.0400 0.0400 6,944 +0.00(+0.00%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 2,607 +0.00(+14.29%)
Oct 17, 2014 0.0350 0.0350 0.0350 0.0350 3,425 -0.00(-12.50%)
Oct 16, 2014 0.0400 0.0400 0.0400 0.0400 54,800 +0.00(+14.29%)
Oct 15, 2014 0.0350 0.0350 0.0350 0.0350 3,133 -0.00(-12.50%)
Oct 14, 2014 0.0350 0.0400 0.0350 0.0400 26,033 -0.01(-20.00%)
Oct 10, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 09, 2014 0.0400 0.0450 0.0300 0.0450 162,292 +0.00(+12.50%)
Oct 08, 2014 0.0450 0.0450 0.0400 0.0400 38,666 +0.00(+0.00%)
Oct 07, 2014 0.0450 0.0500 0.0400 0.0400 138,548 -0.01(-20.00%)
Oct 06, 2014 0.0450 0.0500 0.0450 0.0500 17,258 -0.00(-9.09%)
Oct 02, 2014 0.0550 0.0550 0.0550 1,112 -0.00(-8.33%)
Oct 01, 2014 0.0600 0.0600 0.0550 0.0600 18,100 +0.00(+0.00%)
Sep 30, 2014 0.0700 0.0700 0.0600 0.0600 24,939 +0.00(+0.00%)
Sep 29, 2014 0.0600 0.0600 0.0600 0.0600 5,560 -0.01(-14.29%)
Sep 26, 2014 0.0700 0.0700 0.0700 0.0700 3,475 +0.00(+0.00%)
Sep 25, 2014 0.0550 0.0700 0.0550 0.0700 29,361 +0.01(+16.67%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 2,666 -0.01(-14.29%)
Sep 22, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 19, 2014 0.0700 0.0700 0.0650 0.0650 42,400 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0650 0.0650 0.0650 19,282 -0.01(-7.14%)
Sep 17, 2014 0.0700 0.0700 0.0700 0.0700 62,531 +0.00(+0.00%)
Sep 15, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2014 0.0800 0.0800 0.0700 0.0700 15,753 +0.00(+0.00%)
Sep 11, 2014 0.0800 0.0800 0.0700 0.0700 29,918 -0.00(-6.67%)
Sep 10, 2014 0.0800 0.0800 0.0750 0.0750 68,521 +0.00(+0.00%)
Sep 09, 2014 0.0750 0.0750 0.0750 0.0750 3,533 +0.00(+0.00%)
Sep 08, 2014 0.0750 0.0750 0.0750 0.0750 35,698 +0.00(+0.00%)
Sep 05, 2014 0.0750 0.0750 0.0750 0.0750 8,665 +0.00(+0.00%)
Sep 04, 2014 0.0750 0.0750 0.0750 0.0750 68,568 +0.00(+0.00%)
Sep 03, 2014 0.0750 0.0750 0.0750 0.0750 4,655 +0.00(+0.00%)
Sep 02, 2014 0.0750 0.0750 0.0750 0.0750 10,799 +0.00(+0.00%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 27, 2014 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 26, 2014 0.0750 0.0750 0.0750 0.0750 16,100 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 0.0750 186 +0.00(+0.00%)
Aug 20, 2014 0.0750 15 -0.01(-6.25%)
Aug 19, 2014 0.0750 0.0800 0.0750 0.0800 48,200 +0.01(+6.67%)
Aug 18, 2014 0.0750 41,604 -0.01(-11.76%)
Aug 15, 2014 0.0750 0.0850 0.0750 0.0850 135,997 +0.01(+6.25%)
Aug 13, 2014 0.0800 12 -0.01(-5.88%)
Aug 11, 2014 0.0850 0 +0.01(+6.25%)
Aug 07, 2014 0.0800 166 +0.00(+0.00%)
Aug 06, 2014 0.0750 0.0800 0.0750 0.0800 55,689 +0.01(+6.67%)
Aug 05, 2014 0.0750 0.0750 0.0750 0.0750 3,826 -0.01(-11.76%)
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.