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 (%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 30, 2014 0.0350 0.0400 0.0300 0.0350 119,082 +0.00(+0.00%)
Dec 29, 2014 0.0300 0.0350 0.0300 0.0350 48,360 +0.01(+40.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2014 0.0300 0.0300 0.0250 0.0250 5,266 +0.00(+0.00%)
Dec 22, 2014 0.0250 0.0250 0.0250 0.0250 22,966 +0.00(+0.00%)
Dec 19, 2014 0.0250 0.0250 0.0250 0.0250 22,427 +0.00(+0.00%)
Dec 18, 2014 0.0300 0.0300 0.0250 0.0250 7,243 -0.01(-28.57%)
Dec 17, 2014 0.0350 0.0350 0.0350 0.0350 10,570 +0.01(+16.67%)
Dec 16, 2014 0.0300 0.0300 0.0300 0.0300 62,416 +0.00(+0.00%)
Dec 12, 2014 0.0300 0.0300 0.0300 1,262 +0.00(+0.00%)
Dec 11, 2014 0.0300 0.0300 0.0300 0.0300 7,414 +0.00(+0.00%)
Dec 10, 2014 0.0300 0.0300 0.0300 0.0300 32,834 +0.00(+0.00%)
Dec 09, 2014 0.0350 0.0350 0.0300 0.0300 129,133 +0.00(+20.00%)
Dec 08, 2014 0.0300 0.0300 0.0250 0.0250 21,097 -0.00(-16.67%)
Dec 05, 2014 0.0350 0.0400 0.0300 0.0300 159,921 -0.01(-14.29%)
Dec 04, 2014 0.0300 0.0350 0.0300 0.0350 69,640 -0.00(-12.50%)
Dec 03, 2014 0.0300 0.0400 0.0250 0.0400 286,441 +0.01(+60.00%)
Dec 02, 2014 0.0300 0.0300 0.0250 0.0250 38,720 -0.00(-16.67%)
Dec 01, 2014 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Nov 28, 2014 0.0300 0.0300 0.0300 0.0300 11,062 +0.00(+0.00%)
Nov 27, 2014 0.0300 0.0300 0.0300 0.0300 2,665 +0.00(+0.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 67 +0.00(+0.00%)
Nov 24, 2014 0.0300 0.0300 0.0300 0.0300 14,632 +0.00(+0.00%)
Nov 20, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 19, 2014 0.0350 0.0400 0.0350 0.0350 55,060 +0.01(+16.67%)
Nov 18, 2014 0.0350 0.0350 0.0300 0.0300 29,133 -0.01(-14.29%)
Nov 17, 2014 0.0300 0.0350 0.0300 0.0350 4,004 +0.01(+16.67%)
Nov 14, 2014 0.0300 0.0300 0.0250 0.0300 165,364 +0.00(+0.00%)
Nov 12, 2014 0.0300 0.0300 0.0300 612 -0.01(-14.29%)
Nov 11, 2014 0.0300 0.0350 0.0300 0.0350 5,231 +0.01(+16.67%)
Nov 10, 2014 0.0300 0.0350 0.0300 0.0300 124,548 -0.01(-14.29%)
Nov 07, 2014 0.0350 0.0350 0.0350 0.0350 12,688 +0.00(+0.00%)
Nov 05, 2014 0.0350 0.0350 0.0350 740 +0.00(+0.00%)
Nov 04, 2014 0.0350 0.0350 0.0350 0.0350 7,845 +0.00(+0.00%)
Nov 03, 2014 0.0300 0.0350 0.0300 0.0350 7,698 +0.01(+16.67%)
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%)
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.