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 (%)
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%)
Nov 01, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 31, 2013 0.0500 0.0500 0.0450 0.0500 22,999 +0.00(+0.00%)
Oct 30, 2013 0.0550 0.0600 0.0500 0.0500 18,430 +0.01(+11.11%)
Oct 29, 2013 0.0500 0.0500 0.0450 0.0450 27,383 -0.02(-30.77%)
Oct 25, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 24, 2013 0.0500 0.0500 0.0500 0.0500 22,666 -0.01(-16.67%)
Oct 23, 2013 0.0500 0.0600 0.0500 0.0600 18,931 +0.01(+20.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 1,920 +0.00(+0.00%)
Oct 21, 2013 0.0500 0.0550 0.0500 0.0500 35,019 +0.00(+0.00%)
Oct 17, 2013 0.0500 0.0500 0.0500 219 +0.00(+0.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 1,066 -0.00(-9.09%)
Oct 10, 2013 0.0500 0.0550 0.0500 0.0550 6,081 +0.00(+0.00%)
Oct 08, 2013 0.0550 0.0550 0.0550 603 -0.02(-21.43%)
Oct 03, 2013 0.0700 0.0700 0.0700 78 +0.02(+40.00%)
Oct 02, 2013 0.0500 0.0500 0.0500 0.0500 4,228 +0.00(+0.00%)
Oct 01, 2013 0.0550 0.0550 0.0500 0.0500 32,728 -0.00(-9.09%)
Sep 27, 2013 0.0550 0.0550 0.0550 0.0550 2,529 -0.00(-8.33%)
Sep 25, 2013 0.0600 0.0600 0.0600 199 -0.02(-25.00%)
Sep 24, 2013 0.0500 0.0800 0.0450 0.0800 106,828 +0.04(+77.78%)
Sep 23, 2013 0.0450 0.0450 0.0450 0.0450 3,166 +0.00(+0.00%)
Sep 19, 2013 0.0450 0.0450 0.0450 1,199 -0.01(-10.00%)
Sep 18, 2013 0.0500 0.0500 0.0500 0.0500 12,816 +0.00(+0.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0.0500 1,964 +0.00(+0.00%)
Sep 16, 2013 0.0500 0.0500 0.0500 0.0500 1,532 +0.00(+0.00%)
Sep 13, 2013 0.0500 0.0500 0.0500 0.0500 14,999 +0.00(+0.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 3,011 +0.00(+0.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0.0500 6,146 +0.00(+0.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0.0500 5,153 +0.00(+0.00%)
Sep 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 29, 2013 0.0500 0.0500 0.0450 0.0450 12,332 -0.01(-10.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0.0500 6,866 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2013 0.0500 0.0500 0.0500 0.0500 4,507 +0.01(+11.11%)
Aug 22, 2013 0.0450 0.0450 0.0450 0.0450 1,333 -0.01(-10.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 453 +0.00(+0.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0.0500 7,858 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0500 0.0500 1,142 +0.00(+0.00%)
Aug 07, 2013 0.0500 0.0500 0.0500 0.0500 1,166 +0.00(+0.00%)
Aug 06, 2013 0.0600 0.0600 0.0500 0.0500 81,233 -0.01(-16.67%)
Aug 01, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 31, 2013 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 0.0500 1,459 -0.01(-16.67%)
Jul 26, 2013 0.0600 0.0600 0.0600 0.0600 25 +0.01(+20.00%)
Jul 25, 2013 0.0450 0.0500 0.0450 0.0500 546 +0.01(+11.11%)
Jul 24, 2013 0.0500 0.0500 0.0450 0.0450 27,869 -0.01(-18.18%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 906 +0.00(+10.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 1,648 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0500 0.0500 456 -0.02(-28.57%)
Jul 18, 2013 0.0600 0.0700 0.0600 0.0700 16,317 +0.02(+40.00%)
Jul 17, 2013 0.0500 0.0550 0.0450 0.0500 14,545 +0.01(+11.11%)
Jul 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 166 -0.01(-18.18%)
Jul 12, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0550 0.0400 0.0550 66,203 +0.01(+37.50%)
Jul 10, 2013 0.0400 0.0400 0.0400 0.0400 2,426 -0.01(-20.00%)
Jul 09, 2013 0.0500 0.0500 0.0400 0.0500 177,183 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0500 0.0500 197,610 -0.01(-16.67%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 1,014 +0.00(+0.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 1,398 +0.00(+0.00%)
Jul 02, 2013 0.0600 0.0600 0.0600 0.0600 1,333 +0.00(+9.09%)
Jun 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0550 0.0550 30,305 -0.02(-21.43%)
Jun 25, 2013 0.0550 0.0700 0.0550 0.0700 41,848 +0.01(+16.67%)
Jun 24, 2013 0.0600 0.0600 0.0600 0.0600 5,349 +0.00(+0.00%)
Jun 21, 2013 0.0600 0.0600 0.0600 0.0600 1,333 -0.01(-14.29%)
Jun 20, 2013 0.0550 0.0700 0.0550 0.0700 14,666 +0.02(+27.27%)
Jun 19, 2013 0.0550 0.0550 0.0550 0.0550 1,945 -0.00(-8.33%)
Jun 18, 2013 0.0550 0.0600 0.0550 0.0600 4,364 +0.00(+0.00%)
Jun 17, 2013 0.0600 0.0600 0.0600 0.0600 1,999 +0.00(+0.00%)
Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 2,132 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 8,324 +0.00(+0.00%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 4,065 +0.00(+0.00%)
Jun 11, 2013 0.0600 0.0600 0.0600 0.0600 53,452 -0.01(-20.00%)
Jun 10, 2013 0.0600 0.0750 0.0600 0.0750 30,349 +0.01(+25.00%)
Jun 07, 2013 0.0600 0.0600 0.0600 0.0600 2,812 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0600 0.0600 0.0600 1,216 +0.00(+0.00%)
Jun 04, 2013 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jun 03, 2013 0.0600 0.0600 0.0600 0.0600 615 +0.00(+0.00%)
May 31, 2013 0.0600 0.0600 0.0600 0.0600 4,731 +0.00(+0.00%)
May 30, 2013 0.0600 0.0600 0.0600 0.0600 364 -0.01(-14.29%)
May 29, 2013 0.0600 0.0700 0.0550 0.0700 35,400 +0.02(+27.27%)
May 28, 2013 0.0550 0.0550 0.0550 0.0550 3,853 +0.00(+0.00%)
May 27, 2013 0.0550 0.0550 0.0550 0.0550 25,532 +0.00(+10.00%)
May 24, 2013 0.0500 0.0500 0.0500 0.0500 35,999 +0.00(+0.00%)
May 23, 2013 0.0650 0.0650 0.0500 0.0500 445,327 -0.01(-23.08%)
May 22, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 21, 2013 0.0650 0.0650 0.0650 0.0650 2,653 +0.00(+0.00%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 50,400 +0.00(+0.00%)
May 15, 2013 0.0650 0.0650 0.0650 0.0650 6,611 -0.01(-7.14%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 598 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 291 +0.01(+7.69%)
May 09, 2013 0.0700 0.0700 0.0650 0.0650 74,077 -0.01(-7.14%)
May 08, 2013 0.0700 0.0750 0.0700 0.0700 32,721 +0.01(+7.69%)
May 07, 2013 0.0650 0.0650 0.0650 0.0650 2,800 +0.00(+0.00%)
May 06, 2013 0.0650 0.0650 0.0650 0.0650 8,331 -0.01(-18.75%)
May 03, 2013 0.0700 0.0800 0.0700 0.0800 14,130 +0.01(+23.08%)
May 02, 2013 0.0650 0.0650 0.0650 0.0650 5,514 +0.00(+0.00%)
May 01, 2013 0.0700 0.0800 0.0650 0.0650 25,895 -0.01(-7.14%)
Apr 30, 2013 0.0650 0.0700 0.0650 0.0700 2,333 +0.00(+0.00%)
Apr 29, 2013 0.0700 0.0700 0.0700 0.0700 4,078 -0.01(-12.50%)
Apr 26, 2013 0.0750 0.0800 0.0750 0.0800 13,863 +0.01(+14.29%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 16,559 +0.01(+7.69%)
Apr 24, 2013 0.0700 0.0750 0.0650 0.0650 1,033 -0.01(-7.14%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 9,513 +0.01(+7.69%)
Apr 22, 2013 0.0650 0.0650 0.0650 0.0650 553 -0.01(-7.14%)
Apr 19, 2013 0.0750 0.0800 0.0700 0.0700 9,958 -0.01(-12.50%)
Apr 18, 2013 0.0750 0.0800 0.0750 0.0800 4,384 +0.01(+6.67%)
Apr 17, 2013 0.0800 0.0800 0.0750 0.0750 32,651 -0.01(-6.25%)
Apr 16, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 15, 2013 0.0800 0.0800 0.0800 0.0800 6,312 +0.00(+0.00%)
Apr 12, 2013 0.0850 0.0850 0.0800 0.0800 10,762 -0.01(-5.88%)
Apr 11, 2013 0.0850 0.0850 0.0850 0.0850 4,199 -0.00(-5.56%)
Apr 10, 2013 0.0900 0.0900 0.0900 0.0900 15,628 +0.00(+5.88%)
Apr 09, 2013 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Apr 08, 2013 0.0800 0.0800 0.0800 0.0800 16,294 +0.00(+0.00%)
Apr 05, 2013 0.0800 0.0800 0.0800 0.0800 16,832 +0.00(+0.00%)
Apr 04, 2013 0.0800 0.0850 0.0800 0.0800 14,048 +0.00(+0.00%)
Apr 03, 2013 0.0900 0.0900 0.0800 0.0800 22,650 -0.01(-11.11%)
Apr 02, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2013 0.0950 0.1150 0.0900 0.0900 47,250 -0.01(-10.00%)
Mar 28, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 27, 2013 0.0950 0.0950 0.0900 0.0900 11,799 -0.01(-10.00%)
Mar 26, 2013 0.0800 0.1000 0.0800 0.1000 6,175 +0.01(+11.11%)
Mar 25, 2013 0.0800 0.1000 0.0800 0.0900 1,568 -0.01(-5.26%)
Mar 22, 2013 0.0950 0.0950 0.0950 0.0950 1,262 +0.01(+18.75%)
Mar 21, 2013 0.0800 0.0950 0.0800 0.0800 892 -0.01(-5.88%)
Mar 20, 2013 0.0850 0.0950 0.0850 0.0850 22,090 +0.00(+0.00%)
Mar 19, 2013 0.0850 0.0850 0.0850 0.0850 16,333 +0.00(+0.00%)
Mar 18, 2013 0.0850 0.1000 0.0850 0.0850 15,070 -0.01(-10.53%)
Mar 15, 2013 0.0950 0.0950 0.0950 0.0950 4,112 -0.01(-13.64%)
Mar 14, 2013 0.1000 0.1100 0.0900 0.1100 51,945 +0.01(+15.79%)
Mar 13, 2013 0.0950 0.0950 0.0950 0.0950 6,759 -0.01(-5.00%)
Mar 12, 2013 0.0950 0.1000 0.0950 0.1000 7,435 +0.01(+5.26%)
Mar 11, 2013 0.0950 0.1000 0.0950 0.0950 31,767 -0.01(-5.00%)
Mar 08, 2013 0.1100 0.1100 0.1000 0.1000 44,981 -0.01(-13.04%)
Mar 07, 2013 0.1150 0.1150 0.1150 0.1150 10,805 +0.00(+0.00%)
Mar 06, 2013 0.1100 0.1150 0.1100 0.1150 39,666 +0.01(+4.55%)
Mar 05, 2013 0.1050 0.1100 0.1000 0.1100 50,400 +0.01(+4.76%)
Mar 04, 2013 0.1150 0.1150 0.1050 0.1050 21,412 -0.01(-8.70%)
Mar 01, 2013 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+9.52%)
Feb 28, 2013 0.1050 0.1050 0.1050 0.1050 31,660 +0.00(+0.00%)
Feb 27, 2013 0.1100 0.1150 0.1000 0.1050 79,273 +0.00(+5.00%)
Feb 26, 2013 0.1000 0.1100 0.0950 0.1000 87,496 +0.00(+0.00%)
Feb 22, 2013 0.1100 0.1150 0.1000 0.1000 89,044 -0.01(-13.04%)
Feb 21, 2013 0.1500 0.1500 0.1150 0.1150 16,063 -0.03(-23.33%)
Feb 20, 2013 0.1300 0.1500 0.1300 0.1500 10,200 -0.04(-18.92%)
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.