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

Adamera Minerals Corp (TSV: ADZ )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Feb 27, 2015 0.0450 0.0450 0.0400 0.0400 11,122 -0.00(-11.11%)
Feb 26, 2015 0.0450 0.0450 0.0400 0.0450 210,007 +0.00(+0.00%)
Feb 25, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Feb 24, 2015 0.0400 0.0400 0.0400 0.0400 60,830 +0.00(+14.29%)
Feb 19, 2015 0.0350 0.0350 0.0350 399 +0.00(+0.00%)
Feb 18, 2015 0.0350 0.0350 0.0350 0.0350 2,666 -0.00(-12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 9,799 +0.00(+0.00%)
Feb 11, 2015 0.0450 0.0450 0.0450 0.0450 2,252 +0.00(+12.50%)
Feb 09, 2015 0.0400 0.0400 0.0400 865 +0.00(+14.29%)
Feb 06, 2015 0.0400 0.0450 0.0350 0.0350 346,212 -0.01(-22.22%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Feb 04, 2015 0.0450 0.0450 0.0400 0.0400 12,131 -0.00(-11.11%)
Feb 03, 2015 0.0450 0.0450 0.0400 0.0450 67,898 +0.00(+12.50%)
Jan 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 26, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 23, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jan 22, 2015 0.0450 0.0450 0.0400 0.0400 158,000 +0.00(+0.00%)
Jan 21, 2015 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Jan 20, 2015 0.0400 0.0400 0.0400 0.0400 200,537 +0.00(+0.00%)
Jan 19, 2015 0.0400 0.0450 0.0400 0.0400 138,032 -0.00(-11.11%)
Jan 16, 2015 0.0350 0.0450 0.0350 0.0450 163,243 +0.01(+28.57%)
Jan 15, 2015 0.0350 0.0350 0.0350 0.0350 61,466 +0.01(+16.67%)
Jan 14, 2015 0.0250 0.0300 0.0250 0.0300 173,466 +0.00(+0.00%)
Jan 13, 2015 0.0300 0.0300 0.0300 0.0300 39,513 -0.01(-14.29%)
Jan 09, 2015 0.0350 0.0350 0.0350 277 -0.00(-12.50%)
Jan 02, 2015 0.0400 0.0400 0.0400 22 +0.01(+33.33%)
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%)
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.