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 (%)
May 29, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 28, 2015 0.0350 0.0350 0.0350 0.0350 5,731 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 25, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 22, 2015 0.0400 0.0400 0.0400 0.0400 40,126 +0.00(+14.29%)
May 21, 2015 0.0350 0.0350 0.0350 0.0350 139,003 +0.00(+0.00%)
May 20, 2015 0.0350 0.0350 0.0350 0.0350 14,003 +0.00(+0.00%)
May 19, 2015 0.0350 0.0400 0.0350 0.0350 339,400 +0.00(+0.00%)
May 15, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2015 0.0350 0.0350 0.0350 0.0350 318,000 +0.01(+16.67%)
May 13, 2015 0.0300 0.0300 0.0300 0.0300 1,167 +0.00(+0.00%)
May 12, 2015 0.0300 0.0300 0.0300 0.0300 2,475 +0.00(+0.00%)
May 08, 2015 0.0300 0.0300 0.0300 836 +0.00(+0.00%)
May 07, 2015 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
May 04, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 28, 2015 0.0400 0.0400 0.0400 83 +0.00(+0.00%)
Apr 27, 2015 0.0350 0.0400 0.0350 0.0400 154,320 +0.00(+14.29%)
Apr 24, 2015 0.0400 0.0400 0.0350 0.0350 54,266 -0.00(-12.50%)
Apr 23, 2015 0.0400 0.0400 0.0400 0.0400 90,583 +0.01(+33.33%)
Apr 21, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 20, 2015 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Apr 17, 2015 0.0350 0.0350 0.0350 0.0350 20,414 +0.00(+0.00%)
Apr 14, 2015 0.0350 0.0350 0.0350 333 +0.00(+0.00%)
Apr 13, 2015 0.0350 0.0350 0.0350 0.0350 33,000 +0.01(+16.67%)
Apr 10, 2015 0.0300 0.0300 0.0300 0.0300 3,578 -0.01(-25.00%)
Apr 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 07, 2015 0.0350 0.0350 0.0350 0.0350 16,266 +0.00(+0.00%)
Apr 02, 2015 0.0350 0.0350 0.0350 196 +0.00(+0.00%)
Mar 31, 2015 0.0350 0.0350 0.0350 866 +0.00(+0.00%)
Mar 30, 2015 0.0350 0.0350 0.0350 0.0350 26,030 +0.00(+0.00%)
Mar 27, 2015 0.0350 0.0350 0.0300 0.0350 120,265 +0.01(+16.67%)
Mar 25, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 23, 2015 0.0350 0.0350 0.0350 330 +0.00(+0.00%)
Mar 20, 2015 0.0350 0.0350 0.0350 0.0350 12,400 +0.00(+0.00%)
Mar 19, 2015 0.0350 0.0350 0.0350 0.0350 47,000 +0.00(+0.00%)
Mar 16, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 13, 2015 0.0300 0.0300 0.0300 0.0300 3,722 -0.01(-14.29%)
Mar 12, 2015 0.0350 0.0350 0.0350 0.0350 10,169 +0.01(+16.67%)
Mar 11, 2015 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Mar 10, 2015 0.0350 0.0350 0.0300 0.0300 401,462 -0.01(-14.29%)
Mar 09, 2015 0.0350 0.0350 0.0350 0.0350 3,053 -0.00(-12.50%)
Mar 06, 2015 0.0400 0.0400 0.0400 0.0400 10,848 +0.00(+0.00%)
Mar 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 03, 2015 0.0450 0.0450 0.0400 400,000 -0.00(-11.11%)
Mar 02, 2015 0.0450 0.0450 0.0400 0.0450 122,455 +0.00(+12.50%)
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%)
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%)
Oct 01, 2014 0.0600 0.0600 0.0550 0.0600 18,100 +0.00(+0.00%)
Sep 30, 2014 0.0700 0.0700 0.0600 0.0600 24,939 +0.00(+0.00%)
Sep 29, 2014 0.0600 0.0600 0.0600 0.0600 5,560 -0.01(-14.29%)
Sep 26, 2014 0.0700 0.0700 0.0700 0.0700 3,475 +0.00(+0.00%)
Sep 25, 2014 0.0550 0.0700 0.0550 0.0700 29,361 +0.01(+16.67%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 2,666 -0.01(-14.29%)
Sep 22, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 19, 2014 0.0700 0.0700 0.0650 0.0650 42,400 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0650 0.0650 0.0650 19,282 -0.01(-7.14%)
Sep 17, 2014 0.0700 0.0700 0.0700 0.0700 62,531 +0.00(+0.00%)
Sep 15, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2014 0.0800 0.0800 0.0700 0.0700 15,753 +0.00(+0.00%)
Sep 11, 2014 0.0800 0.0800 0.0700 0.0700 29,918 -0.00(-6.67%)
Sep 10, 2014 0.0800 0.0800 0.0750 0.0750 68,521 +0.00(+0.00%)
Sep 09, 2014 0.0750 0.0750 0.0750 0.0750 3,533 +0.00(+0.00%)
Sep 08, 2014 0.0750 0.0750 0.0750 0.0750 35,698 +0.00(+0.00%)
Sep 05, 2014 0.0750 0.0750 0.0750 0.0750 8,665 +0.00(+0.00%)
Sep 04, 2014 0.0750 0.0750 0.0750 0.0750 68,568 +0.00(+0.00%)
Sep 03, 2014 0.0750 0.0750 0.0750 0.0750 4,655 +0.00(+0.00%)
Sep 02, 2014 0.0750 0.0750 0.0750 0.0750 10,799 +0.00(+0.00%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 27, 2014 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 26, 2014 0.0750 0.0750 0.0750 0.0750 16,100 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 0.0750 186 +0.00(+0.00%)
Aug 20, 2014 0.0750 15 -0.01(-6.25%)
Aug 19, 2014 0.0750 0.0800 0.0750 0.0800 48,200 +0.01(+6.67%)
Aug 18, 2014 0.0750 41,604 -0.01(-11.76%)
Aug 15, 2014 0.0750 0.0850 0.0750 0.0850 135,997 +0.01(+6.25%)
Aug 13, 2014 0.0800 12 -0.01(-5.88%)
Aug 11, 2014 0.0850 0 +0.01(+6.25%)
Aug 07, 2014 0.0800 166 +0.00(+0.00%)
Aug 06, 2014 0.0750 0.0800 0.0750 0.0800 55,689 +0.01(+6.67%)
Aug 05, 2014 0.0750 0.0750 0.0750 0.0750 3,826 -0.01(-11.76%)
Aug 01, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2014 0.0800 0.0850 0.0800 0.0850 23,100 +0.01(+6.25%)
Jul 29, 2014 0.0800 666 +0.00(+0.00%)
Jul 28, 2014 0.0800 0.0800 0.0800 0.0800 17,500 -0.01(-5.88%)
Jul 25, 2014 0.0700 0.0850 0.0700 0.0850 295,967 +0.01(+21.43%)
Jul 24, 2014 0.0700 0.0700 0.0650 0.0700 405,566 +0.00(+0.00%)
Jul 23, 2014 0.0750 0.0750 0.0650 0.0700 482,000 -0.00(-6.67%)
Jul 22, 2014 0.0800 0.0800 0.0750 0.0750 125,500 -0.01(-6.25%)
Jul 21, 2014 0.0750 0.0950 0.0750 0.0800 172,047 +0.01(+14.29%)
Jul 18, 2014 0.0800 0.0800 0.0700 0.0700 112,500 +0.00(+0.00%)
Jul 17, 2014 0.0800 0.0800 0.0700 0.0700 39,832 -0.00(-6.67%)
Jul 16, 2014 0.0800 0.0800 0.0750 0.0750 173,862 -0.01(-6.25%)
Jul 15, 2014 0.0850 0.0900 0.0800 0.0800 269,000 -0.01(-5.88%)
Jul 14, 2014 0.0850 0.0850 0.0800 0.0850 72,948 +0.00(+0.00%)
Jul 11, 2014 0.0700 0.0850 0.0700 0.0850 68,272 +0.01(+21.43%)
Jul 10, 2014 0.0750 0.0800 0.0700 0.0700 50,283 -0.01(-12.50%)
Jul 08, 2014 0.0800 0.0800 133 +0.01(+14.29%)
Jul 04, 2014 0.0700 0.0700 712 -0.00(-6.67%)
Jul 03, 2014 0.0700 0.0750 0.0700 0.0750 50,000 +0.00(+7.14%)
Jul 02, 2014 0.0700 0.0700 0.0700 0.0700 61,383 -0.00(-6.67%)
Jun 30, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 27, 2014 0.0700 0.0800 0.0700 0.0800 98,800 +0.01(+6.67%)
Jun 26, 2014 0.0800 0.0800 0.0750 0.0750 84,021 -0.01(-6.25%)
Jun 25, 2014 0.0800 0.0800 0.0800 0.0800 1,416 +0.00(+0.00%)
Jun 24, 2014 0.0800 0.0800 0.0750 0.0800 39,346 +0.01(+6.67%)
Jun 23, 2014 0.0750 0.0750 0.0750 0.0750 136,043 -0.01(-6.25%)
Jun 20, 2014 0.0750 0.0800 0.0750 0.0800 90,070 +0.01(+6.67%)
Jun 19, 2014 0.0800 0.0800 0.0750 0.0750 56,840 -0.01(-6.25%)
Jun 18, 2014 0.0800 0.0800 0.0800 0.0800 166,153 +0.01(+6.67%)
Jun 17, 2014 0.0700 0.0750 0.0700 0.0750 81,000 +0.00(+0.00%)
Jun 16, 2014 0.0800 0.0800 0.0700 0.0750 1,035,138 -0.01(-16.67%)
Jun 13, 2014 0.0900 0.0900 0.0900 0.0900 30,466 -0.01(-5.26%)
Jun 12, 2014 0.0900 0.0950 0.0900 0.0950 36,541 +0.01(+5.56%)
Jun 11, 2014 0.0850 0.0900 0.0850 0.0900 61,699 -0.01(-5.26%)
Jun 10, 2014 0.1000 0.1000 0.0900 0.0950 71,256 -0.01(-5.00%)
Jun 06, 2014 0.0850 0.1000 0.0850 0.1000 40,649 +0.00(+0.00%)
Jun 05, 2014 0.0850 0.1000 0.0850 0.1000 11,582 +0.01(+17.65%)
Jun 04, 2014 0.0850 0.0900 0.0850 0.0850 14,479 +0.00(+0.00%)
Jun 03, 2014 0.0850 0.0900 0.0850 0.0850 73,537 -0.00(-5.56%)
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.