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 (%)
Feb 28, 2018 0.1650 0.1950 0.1650 0.1800 745,344 +0.02(+12.50%)
Feb 27, 2018 0.1800 0.1800 0.1600 0.1600 530,757 -0.02(-13.51%)
Feb 26, 2018 0.1800 0.1950 0.1800 0.1850 428,549 +0.01(+2.78%)
Feb 23, 2018 0.1750 0.1900 0.1550 0.1800 1,347,800 +0.00(+0.00%)
Feb 22, 2018 0.1800 0.1950 0.1800 0.1800 754,300 +0.01(+2.86%)
Feb 21, 2018 0.1800 0.1800 0.1700 0.1750 819,305 -0.01(-5.41%)
Feb 20, 2018 0.1800 0.2000 0.1750 0.1850 1,216,152 +0.01(+5.71%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Feb 15, 2018 0.1800 0.1900 0.1550 0.1550 1,133,666 -0.02(-8.82%)
Feb 14, 2018 0.1200 0.1850 0.1200 0.1700 3,400,052 +0.06(+47.83%)
Feb 13, 2018 0.1050 0.1150 0.1050 0.1150 176,900 +0.01(+9.52%)
Feb 12, 2018 0.1050 0.1100 0.1050 0.1050 60,500 -0.01(-4.55%)
Feb 09, 2018 0.1000 0.1100 0.1000 0.1100 108,700 +0.01(+4.76%)
Feb 08, 2018 0.1050 0.1100 0.1000 0.1050 65,200 +0.00(+5.00%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1000 148,500 -0.00(-4.76%)
Feb 06, 2018 0.1000 0.1050 0.1000 0.1050 152,351 +0.00(+5.00%)
Feb 05, 2018 0.1000 0.1000 0.0950 0.1000 614,940 +0.01(+5.26%)
Feb 02, 2018 0.1000 0.1100 0.0950 0.0950 336,000 -0.01(-9.52%)
Feb 01, 2018 0.1050 0.1050 0.0950 0.1050 39,000 +0.00(+0.00%)
Jan 31, 2018 0.1100 0.1100 0.1000 0.1050 107,224 +0.01(+10.53%)
Jan 30, 2018 0.1150 0.1200 0.1150 0.0950 1,138,280 -0.01(-13.64%)
Jan 29, 2018 0.0950 0.1150 0.0950 0.1100 976,064 +0.01(+15.79%)
Jan 26, 2018 0.0900 0.1000 0.0800 0.0950 1,249,423 +0.01(+11.76%)
Jan 25, 2018 0.0850 0.0850 0.0800 0.0850 208,500 +0.01(+6.25%)
Jan 24, 2018 0.0850 0.0850 0.0800 0.0800 226,000 -0.01(-5.88%)
Jan 23, 2018 0.0900 0.0900 0.0850 0.0850 253,323 -0.00(-5.56%)
Jan 22, 2018 0.0950 0.0950 0.0900 0.0900 120,926 -0.01(-5.26%)
Jan 19, 2018 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Jan 18, 2018 0.0950 0.0950 0.0950 0.0950 1,100 +0.01(+5.56%)
Jan 17, 2018 0.0850 0.1000 0.0850 0.0900 635,000 +0.00(+5.88%)
Jan 16, 2018 0.0900 0.0900 0.0850 0.0850 77,300 -0.00(-5.56%)
Jan 15, 2018 0.0950 0.0950 0.0850 0.0900 288,433 -0.01(-5.26%)
Jan 12, 2018 0.0950 0.1000 0.0900 0.0950 321,009 +0.01(+5.56%)
Jan 11, 2018 0.0900 0.0950 0.0900 0.0900 7,877 +0.00(+0.00%)
Jan 10, 2018 0.0900 0.0900 0.0900 0.0900 91,166 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0950 0.0900 0.0900 145,200 -0.01(-5.26%)
Jan 08, 2018 0.0950 0.0950 0.0900 0.0950 81,449 +0.00(+0.00%)
Jan 05, 2018 0.0950 0.0950 0.0900 0.0950 180,000 +0.00(+0.00%)
Jan 04, 2018 0.0900 0.1050 0.0900 0.0950 272,850 +0.00(+0.00%)
Jan 03, 2018 0.0950 0.0950 0.0950 0.0950 54,000 +0.00(+0.00%)
Jan 02, 2018 0.0950 0.0950 0.0950 0.0950 187,233 +0.00(+0.00%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0950 0.0950 19,906 +0.00(+0.00%)
Dec 27, 2017 0.0950 0.1000 0.0900 0.0950 246,074 +0.01(+5.56%)
Dec 22, 2017 0.0950 0.0950 0.0900 0.0900 33,666 +0.00(+0.00%)
Dec 21, 2017 0.0950 0.1000 0.0900 0.0900 140,634 -0.01(-5.26%)
Dec 20, 2017 0.0900 0.0950 0.0900 0.0950 114,150 +0.00(+0.00%)
Dec 19, 2017 0.0850 0.0950 0.0850 0.0950 415,565 +0.01(+5.56%)
Dec 18, 2017 0.0850 0.0900 0.0850 0.0900 112,500 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0950 0.0900 0.0900 85,054 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0900 0.0950 255,700 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1000 0.0950 0.0950 61,526 +0.00(+0.00%)
Dec 12, 2017 0.1050 0.1050 0.0950 0.0950 28,520 -0.01(-5.00%)
Dec 11, 2017 0.1000 0.1000 0.0950 0.1000 71,465 +0.00(+0.00%)
Dec 08, 2017 0.1000 0.1050 0.0950 0.1000 148,000 +0.00(+0.00%)
Dec 07, 2017 0.1050 0.1050 0.1000 0.1000 86,222 +0.00(+0.00%)
Dec 06, 2017 0.1050 0.1100 0.1000 0.1000 142,639 +0.00(+0.00%)
Dec 05, 2017 0.1000 0.1050 0.1000 0.1000 57,400 +0.00(+0.00%)
Dec 04, 2017 0.1100 0.1100 0.1000 0.1000 196,100 +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.