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 26, 2021 0.0950 0.0950 0.0850 0.0850 157,489 -0.01(-10.53%)
Feb 25, 2021 0.0950 0.1000 0.0950 0.0950 70,332 -0.01(-5.00%)
Feb 24, 2021 0.0950 0.1000 0.0900 0.1000 142,119 +0.01(+5.26%)
Feb 23, 2021 0.0950 0.0950 0.0950 0.0950 175,700 +0.00(+0.00%)
Feb 22, 2021 0.1000 0.1000 0.0950 0.0950 331,296 +0.01(+5.56%)
Feb 19, 2021 0.0800 0.0900 0.0800 0.0900 154,392 +0.00(+5.88%)
Feb 18, 2021 0.0850 0.0900 0.0800 0.0850 249,174 -0.00(-5.56%)
Feb 17, 2021 0.1000 0.1000 0.0900 0.0900 187,387 -0.01(-5.26%)
Feb 16, 2021 0.0900 0.0950 0.0900 0.0950 194,566 +0.01(+5.56%)
Feb 12, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2021 0.0800 0.0800 0.0800 0.0800 63,300 +0.00(+0.00%)
Feb 10, 2021 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Feb 09, 2021 0.0750 0.0800 0.0750 0.0800 198,500 +0.01(+6.67%)
Feb 08, 2021 0.0800 0.0800 0.0750 0.0750 12,000 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0750 304,651 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
Feb 02, 2021 0.0850 0.0850 0.0750 0.0750 157,000 -0.01(-6.25%)
Feb 01, 2021 0.0850 0.0850 0.0800 0.0800 22,786 +0.00(+0.00%)
Jan 29, 2021 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 28, 2021 0.0850 0.0850 0.0800 0.0800 49,545 +0.00(+0.00%)
Jan 27, 2021 0.0850 0.0850 0.0800 0.0800 188,500 -0.01(-5.88%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0850 32,000 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0900 0.0850 0.0850 25,500 -0.00(-5.56%)
Jan 22, 2021 0.0900 0.0900 0.0900 0.0900 53,500 +0.00(+0.00%)
Jan 21, 2021 0.0950 0.0950 0.0900 0.0900 262,250 +0.00(+0.00%)
Jan 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 18, 2021 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jan 15, 2021 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Jan 14, 2021 0.0900 0.0900 0.0900 0.0900 63,500 +0.00(+0.00%)
Jan 13, 2021 0.0900 0.0900 0.0900 0.0900 16,001 +0.00(+0.00%)
Jan 12, 2021 0.0950 0.1000 0.0900 0.0900 168,483 +0.00(+0.00%)
Jan 11, 2021 0.0900 0.0950 0.0900 0.0900 77,543 -0.01(-10.00%)
Jan 08, 2021 0.1000 0.1000 0.1000 0.1000 17,000 +0.01(+5.26%)
Jan 06, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 05, 2021 0.1000 0.1050 0.1000 0.1050 18,000 +0.00(+5.00%)
Jan 04, 2021 0.1050 0.1050 0.1000 0.1000 136,140 +0.00(+0.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2020 0.1050 0.1050 0.1050 0.1050 56,434 +0.00(+5.00%)
Dec 29, 2020 0.1000 0.1100 0.1000 0.1000 115,104 +0.00(+0.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2020 0.1050 0.1150 0.1000 0.1000 1,129,922 -0.01(-9.09%)
Dec 22, 2020 0.1000 0.1150 0.1000 0.1100 391,300 +0.01(+4.76%)
Dec 21, 2020 0.0900 0.1100 0.0900 0.1050 565,033 +0.01(+16.67%)
Dec 18, 2020 0.0900 0.0900 0.0850 0.0900 274,347 +0.00(+0.00%)
Dec 17, 2020 0.0800 0.0900 0.0800 0.0900 372,618 +0.01(+12.50%)
Dec 16, 2020 0.0800 0.0800 0.0800 0.0800 110,000 -0.01(-5.88%)
Dec 15, 2020 0.0750 0.0900 0.0750 0.0850 240,396 +0.01(+13.33%)
Dec 14, 2020 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Dec 11, 2020 0.0750 0.0750 0.0750 0.0750 285,000 +0.00(+0.00%)
Dec 10, 2020 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0750 0.0700 0.0750 77,864 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 26,113 -0.01(-6.25%)
Dec 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0800 0.0750 0.0800 139,100 +0.00(+0.00%)
Dec 02, 2020 0.0750 0.0800 0.0750 0.0800 302,500 +0.01(+6.67%)
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.