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, 2020 0.0300 0.0350 0.0300 0.0350 384,500 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 26, 2020 0.0350 0.0350 0.0300 0.0350 721,600 -0.00(-12.50%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0400 237,100 +0.00(+14.29%)
Feb 24, 2020 0.0400 0.0450 0.0350 0.0350 232,000 -0.01(-22.22%)
Feb 21, 2020 0.0400 0.0450 0.0400 0.0450 528,045 +0.01(+28.57%)
Feb 20, 2020 0.0400 0.0400 0.0350 0.0350 114,800 -0.00(-12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 30,801 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 63,540 +0.00(+0.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0400 33,439 -0.00(-11.11%)
Feb 12, 2020 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+12.50%)
Feb 11, 2020 0.0400 0.0450 0.0400 0.0400 269,664 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0450 0.0400 0.0400 1,444,685 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0400 0.0350 0.0400 60,565 +0.00(+0.00%)
Feb 06, 2020 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Feb 05, 2020 0.0350 0.0350 0.0350 0.0350 441,550 +0.00(+0.00%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 284,000 +0.00(+0.00%)
Feb 03, 2020 0.0350 0.0350 0.0350 0.0350 172,200 +0.00(+0.00%)
Jan 31, 2020 0.0350 0.0350 0.0350 0.0350 670,635 -0.00(-12.50%)
Jan 30, 2020 0.0350 0.0400 0.0350 0.0400 1,247,733 +0.00(+14.29%)
Jan 29, 2020 0.0350 0.0400 0.0350 0.0350 382,599 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 163,064 -0.00(-12.50%)
Jan 27, 2020 0.0400 0.0450 0.0350 0.0400 453,500 +0.00(+0.00%)
Jan 24, 2020 0.0450 0.0450 0.0400 0.0400 269,251 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0450 0.0400 0.0400 1,299,700 -0.00(-11.11%)
Jan 22, 2020 0.0350 0.0500 0.0350 0.0450 6,752,700 +0.01(+50.00%)
Jan 21, 2020 0.0250 0.0300 0.0250 0.0300 195,000 +0.00(+0.00%)
Jan 20, 2020 0.0300 0.0300 0.0300 400 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 16, 2020 0.0300 0.0300 0.0300 0.0300 81,000 +0.00(+20.00%)
Jan 15, 2020 0.0300 0.0300 0.0250 0.0250 195,401 -0.00(-16.67%)
Jan 14, 2020 0.0300 0.0300 0.0300 0.0300 68,334 +0.00(+0.00%)
Jan 13, 2020 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Jan 10, 2020 0.0300 0.0300 0.0300 0.0300 31,650 +0.00(+0.00%)
Jan 09, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jan 07, 2020 0.0300 0.0300 0.0250 0.0300 45,000 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 266,000 +0.00(+0.00%)
Jan 03, 2020 0.0250 0.0300 0.0250 0.0300 87,634 +0.00(+0.00%)
Jan 02, 2020 0.0300 0.0300 0.0300 0.0300 40,300 +0.00(+0.00%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0350 0.0300 0.0300 314,095 -0.01(-14.29%)
Dec 27, 2019 0.0350 0.0350 0.0350 0.0350 34,666 +0.00(+0.00%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 23, 2019 0.0300 0.0350 0.0300 0.0300 575,231 -0.01(-14.29%)
Dec 20, 2019 0.0300 0.0350 0.0300 0.0350 148,255 +0.01(+16.67%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 123,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0250 0.0300 154,000 +0.00(+20.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 38,000 -0.00(-16.67%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 40,026 +0.00(+20.00%)
Dec 13, 2019 0.0200 0.0250 0.0200 0.0250 541,000 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0200 0.0250 171,599 +0.01(+25.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0.0200 24,333 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0250 0.0200 0.0200 55,000 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0250 0.0200 0.0200 500,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 41,999 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 348,619 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0200 0.0200 222,000 -0.01(-20.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 65,000 +0.01(+25.00%)
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.