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 31, 2016 0.0500 0.0550 0.0500 0.0550 5,425 +0.00(+0.00%)
May 30, 2016 0.0500 0.0550 0.0500 0.0550 92,533 -0.00(-8.33%)
May 27, 2016 0.0550 0.0600 0.0550 0.0600 37,000 +0.00(+9.09%)
May 26, 2016 0.0650 0.0650 0.0550 0.0550 79,000 -0.01(-15.38%)
May 25, 2016 0.0650 0.0650 0.0550 0.0650 99,125 +0.01(+8.33%)
May 24, 2016 0.0600 0.0650 0.0600 0.0600 172,850 -0.01(-7.69%)
May 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 19, 2016 0.0500 0.0550 0.0500 0.0550 252,000 -0.00(-8.33%)
May 18, 2016 0.0600 0.0600 0.0550 0.0600 258,933 +0.00(+0.00%)
May 17, 2016 0.0550 0.0600 0.0500 0.0600 553,958 +0.00(+0.00%)
May 16, 2016 0.0600 0.0650 0.0600 0.0600 366,282 +0.00(+9.09%)
May 13, 2016 0.0500 0.0550 0.0450 0.0550 293,333 +0.01(+22.22%)
May 12, 2016 0.0500 0.0500 0.0450 0.0450 135,459 +0.00(+0.00%)
May 11, 2016 0.0400 0.0450 0.0400 0.0450 780,481 +0.00(+12.50%)
May 10, 2016 0.0400 0.0400 0.0350 0.0400 367,033 -0.00(-11.11%)
May 09, 2016 0.0350 0.0500 0.0350 0.0450 1,434,263 +0.01(+50.00%)
May 06, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
May 05, 2016 0.0250 0.0250 0.0250 0.0250 10,319 +0.00(+0.00%)
May 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 02, 2016 0.0300 0.0300 0.0250 0.0250 2,100 +0.00(+0.00%)
Apr 29, 2016 0.0250 0.0250 0.0250 0.0250 101,657 +0.00(+0.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 1,048 +0.00(+0.00%)
Apr 27, 2016 0.0200 0.0250 0.0200 0.0250 104,000 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 50,853 +0.00(+0.00%)
Apr 25, 2016 0.0250 0.0250 0.0250 0.0250 72,100 +0.00(+0.00%)
Apr 22, 2016 0.0250 0.0250 0.0250 0.0250 42,012 +0.00(+0.00%)
Apr 21, 2016 0.0250 0.0250 0.0250 0.0250 20,333 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2016 0.0150 0.0250 0.0150 0.0250 531,000 +0.01(+25.00%)
Apr 14, 2016 0.0200 0.0200 0.0200 0.0200 135,006 +0.00(+0.00%)
Apr 13, 2016 0.0200 0.0200 0.0200 0.0200 6,728 +0.00(+0.00%)
Apr 12, 2016 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Apr 11, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Apr 07, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 31, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0.0200 22,000 +0.00(+0.00%)
Mar 28, 2016 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Mar 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 23, 2016 0.0200 0.0200 0.0200 0.0200 34,781 +0.00(+0.00%)
Mar 22, 2016 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Mar 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2016 0.0250 0.0250 0.0200 0.0200 24,733 +0.00(+0.00%)
Mar 16, 2016 0.0200 0.0200 0.0150 0.0200 45,000 +0.00(+0.00%)
Mar 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 09, 2016 0.0200 0.0200 0.0200 500 +0.01(+33.33%)
Mar 07, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 04, 2016 0.0200 0.0200 0.0150 0.0150 61,400 +0.00(+0.00%)
Feb 29, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 26, 2016 0.0200 0.0200 0.0200 0.0200 14,000 +0.00(+0.00%)
Feb 25, 2016 0.0200 0.0200 0.0200 0.0200 35,031 +0.00(+0.00%)
Feb 23, 2016 0.0200 0.0200 0.0200 1,051 +0.01(+33.33%)
Feb 22, 2016 0.0150 0.0150 0.0150 0.0150 1,333 +0.00(+0.00%)
Feb 19, 2016 0.0200 0.0200 0.0150 0.0150 21,334 -0.01(-25.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0.0200 196,100 +0.01(+33.33%)
Feb 16, 2016 0.0150 0.0150 0.0150 266 -0.01(-25.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 11, 2016 0.0150 0.0250 0.0150 0.0250 28,666 +0.01(+25.00%)
Feb 10, 2016 0.0200 0.0200 0.0200 0.0200 1,866 +0.01(+33.33%)
Feb 09, 2016 0.0150 0.0150 0.0150 0.0150 4,000 -0.01(-25.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Feb 05, 2016 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Feb 04, 2016 0.0200 0.0200 0.0200 0.0200 50,387 +0.00(+0.00%)
Feb 03, 2016 0.0200 0.0200 0.0200 0.0200 60,007 +0.00(+0.00%)
Feb 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 230,101 +0.01(+33.33%)
Jan 22, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 21, 2016 0.0200 0.0200 0.0200 0.0200 30,000 +0.01(+33.33%)
Jan 19, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 18, 2016 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Jan 15, 2016 0.0150 0.0150 0.0150 0.0150 47,500 +0.00(+0.00%)
Jan 14, 2016 0.0150 0.0150 0.0150 0.0150 25,159 -0.01(-25.00%)
Jan 08, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2016 0.0200 0.0200 0.0200 0.0200 458,000 -0.01(-20.00%)
Jan 05, 2016 0.0250 0.0250 0.0250 133 +0.01(+66.67%)
Dec 31, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2015 0.0150 0.0150 0.0150 0.0150 281,052 +0.00(+0.00%)
Dec 29, 2015 0.0100 0.0150 0.0100 0.0150 216,333 +0.00(+50.00%)
Dec 24, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 23, 2015 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+50.00%)
Dec 22, 2015 0.0150 0.0150 0.0100 0.0100 161,465 -0.00(-33.33%)
Dec 21, 2015 0.0150 0.0150 0.0150 0.0150 105,399 +0.00(+0.00%)
Dec 18, 2015 0.0150 0.0150 0.0150 0.0150 32,193 +0.00(+0.00%)
Dec 17, 2015 0.0150 0.0150 0.0150 0.0150 117,599 +0.00(+0.00%)
Dec 16, 2015 0.0150 0.0150 0.0150 0.0150 32,831 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 292 -0.01(-25.00%)
Dec 11, 2015 0.0150 0.0200 0.0150 0.0200 75,539 +0.01(+33.33%)
Dec 10, 2015 0.0150 0.0150 0.0150 0.0150 3,205 -0.01(-25.00%)
Dec 09, 2015 0.0200 0.0200 0.0200 0.0200 12,000 +0.01(+33.33%)
Dec 08, 2015 0.0150 0.0150 0.0150 0.0150 20,189 +0.00(+0.00%)
Dec 04, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 03, 2015 0.0150 0.0150 0.0150 0.0150 207,055 +0.00(+0.00%)
Dec 02, 2015 0.0150 0.0150 0.0150 0.0150 10,987 +0.00(+0.00%)
Dec 01, 2015 0.0200 0.0200 0.0150 0.0150 54,332 -0.01(-25.00%)
Nov 26, 2015 0.0200 0.0200 0.0200 33 +0.00(+0.00%)
Nov 24, 2015 0.0200 0.0200 0.0200 766 +0.00(+0.00%)
Nov 19, 2015 0.0200 0.0200 0.0200 479 +0.00(+0.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 0.0200 7,598 +0.00(+0.00%)
Nov 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 26, 2015 0.0250 0.0250 0.0250 110 +0.00(+0.00%)
Oct 23, 2015 0.0250 0.0250 0.0250 0.0250 102,932 +0.00(+0.00%)
Oct 21, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2015 0.0250 0.0250 0.0250 0.0250 18,399 +0.00(+0.00%)
Oct 15, 2015 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 14, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Oct 13, 2015 0.0250 0.0250 0.0250 0.0250 20,033 +0.01(+25.00%)
Oct 07, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 06, 2015 0.0250 0.0300 0.0250 0.0300 118,000 +0.00(+0.00%)
Oct 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 30, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2015 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
Sep 23, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 22, 2015 0.0250 0.0250 0.0250 0.0250 100,666 +0.00(+0.00%)
Sep 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 17, 2015 0.0250 0.0250 0.0250 0.0250 12,125 +0.00(+0.00%)
Sep 16, 2015 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Sep 15, 2015 0.0250 0.0250 0.0250 0.0250 6,066 +0.00(+0.00%)
Sep 09, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 08, 2015 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2015 0.0250 0.0250 0.0250 0.0250 23,333 +0.00(+0.00%)
Sep 02, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Aug 28, 2015 0.0250 0.0250 0.0250 999 +0.00(+0.00%)
Aug 26, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 25, 2015 0.0250 0.0250 0.0250 0.0250 1,666 +0.00(+0.00%)
Aug 24, 2015 0.0250 0.0250 0.0250 0.0250 2,266 +0.00(+0.00%)
Aug 21, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Aug 20, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 14, 2015 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Aug 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2015 0.0300 0.0300 0.0300 0.0300 21,500 +0.00(+0.00%)
Aug 06, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 05, 2015 0.0350 0.0350 0.0250 0.0250 31,000 -0.00(-16.67%)
Jul 29, 2015 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
Jul 28, 2015 0.0300 0.0300 0.0300 0.0300 68,999 +0.00(+0.00%)
Jul 27, 2015 0.0300 0.0300 0.0300 0.0300 6,399 +0.00(+0.00%)
Jul 24, 2015 0.0300 0.0300 0.0300 0.0300 131,000 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0300 0.0300 0.0300 24,704 -0.01(-25.00%)
Jul 21, 2015 0.0400 0.0400 0.0400 832 +0.01(+33.33%)
Jul 20, 2015 0.0300 0.0300 0.0300 0.0300 7,410 +0.00(+0.00%)
Jul 16, 2015 0.0300 0.0300 0.0300 100 -0.01(-14.29%)
Jul 15, 2015 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Jul 13, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 10, 2015 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Jul 09, 2015 0.0350 0.0350 0.0350 0.0350 17,077 +0.00(+0.00%)
Jul 02, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 30, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 29, 2015 0.0350 0.0400 0.0350 0.0350 93,850 +0.00(+0.00%)
Jun 26, 2015 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Jun 25, 2015 0.0350 0.0400 0.0350 0.0400 112,298 +0.00(+0.00%)
Jun 24, 2015 0.0350 0.0400 0.0350 0.0400 211,133 +0.01(+33.33%)
Jun 23, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jun 18, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 16, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 15, 2015 0.0300 0.0350 0.0300 0.0350 13,158 +0.00(+0.00%)
Jun 12, 2015 0.0300 0.0350 0.0300 0.0350 77,000 +0.00(+0.00%)
Jun 11, 2015 0.0300 0.0350 0.0300 0.0350 182,500 +0.01(+16.67%)
Jun 10, 2015 0.0300 0.0300 0.0300 0.0300 101,999 +0.00(+0.00%)
Jun 08, 2015 0.0300 0.0300 0.0300 606 -0.01(-14.29%)
Jun 04, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 03, 2015 0.0300 0.0350 0.0300 0.0300 56,327 -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.