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, 2017 0.1850 0.1850 0.1750 0.1850 657,000 +0.00(+0.00%)
May 30, 2017 0.1900 0.1900 0.1800 0.1850 369,000 +0.00(+0.00%)
May 29, 2017 0.1950 0.1950 0.1800 0.1850 139,500 +0.00(+0.00%)
May 26, 2017 0.1800 0.1900 0.1800 0.1850 299,250 +0.01(+5.71%)
May 25, 2017 0.1900 0.1900 0.1750 0.1750 772,450 -0.02(-7.89%)
May 24, 2017 0.1900 0.1900 0.1850 0.1900 138,690 +0.00(+0.00%)
May 23, 2017 0.1950 0.1950 0.1800 0.1900 445,859 +0.00(+0.00%)
May 19, 2017 0.1850 0.1900 0.1800 0.1900 582,844 +0.01(+2.70%)
May 18, 2017 0.1850 0.1950 0.1850 0.1850 331,500 -0.01(-2.63%)
May 17, 2017 0.2000 0.2100 0.1900 0.1900 444,750 -0.01(-5.00%)
May 16, 2017 0.2000 0.2000 0.1900 0.2000 304,978 +0.00(+0.00%)
May 15, 2017 0.1950 0.2000 0.1850 0.2000 354,188 +0.01(+2.56%)
May 12, 2017 0.2150 0.2150 0.1750 0.1950 2,452,527 -0.01(-4.88%)
May 11, 2017 0.2150 0.2150 0.2050 0.2050 218,950 +0.00(+2.50%)
May 10, 2017 0.2200 0.2200 0.2000 0.2000 422,810 -0.02(-9.09%)
May 09, 2017 0.2200 0.2300 0.2050 0.2200 538,325 +0.00(+0.00%)
May 08, 2017 0.2150 0.2250 0.2050 0.2200 350,150 +0.01(+2.33%)
May 05, 2017 0.2000 0.2150 0.2000 0.2150 256,749 +0.01(+7.50%)
May 04, 2017 0.2250 0.2250 0.2000 0.2000 861,501 -0.01(-6.98%)
May 03, 2017 0.2200 0.2250 0.2150 0.2150 192,800 +0.00(+0.00%)
May 02, 2017 0.2250 0.2300 0.2150 0.2150 416,270 -0.01(-4.44%)
May 01, 2017 0.2200 0.2400 0.2200 0.2250 1,508,447 +0.01(+4.65%)
Apr 28, 2017 0.2150 0.2200 0.2100 0.2150 727,320 +0.00(+0.00%)
Apr 27, 2017 0.2000 0.2150 0.1900 0.2150 1,065,594 +0.02(+10.26%)
Apr 26, 2017 0.1950 0.1950 0.1850 0.1950 560,258 +0.01(+2.63%)
Apr 25, 2017 0.1950 0.1950 0.1800 0.1900 684,417 -0.01(-2.56%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1950 556,391 -0.01(-2.50%)
Apr 21, 2017 0.1950 0.2000 0.1900 0.2000 768,246 +0.01(+2.56%)
Apr 20, 2017 0.2050 0.2050 0.1850 0.1950 1,961,427 -0.01(-2.50%)
Apr 19, 2017 0.2200 0.2200 0.1950 0.2000 2,698,961 -0.01(-6.98%)
Apr 18, 2017 0.1700 0.2300 0.1700 0.2150 4,525,134 +0.04(+26.47%)
Apr 17, 2017 0.1800 0.1850 0.1600 0.1700 775,008 -0.00(-2.86%)
Apr 13, 2017 0.1700 0.1750 0.1600 0.1750 493,100 +0.00(+2.94%)
Apr 12, 2017 0.1550 0.1700 0.1550 0.1700 780,843 +0.01(+6.25%)
Apr 11, 2017 0.1700 0.1700 0.1350 0.1600 1,510,272 -0.01(-3.03%)
Apr 10, 2017 0.1700 0.1750 0.1650 0.1650 658,484 +0.00(+0.00%)
Apr 07, 2017 0.1850 0.1850 0.1650 0.1650 1,007,345 -0.01(-8.33%)
Apr 06, 2017 0.1700 0.1850 0.1650 0.1800 1,162,745 +0.01(+9.09%)
Apr 05, 2017 0.1400 0.1700 0.1400 0.1650 1,630,561 +0.02(+13.79%)
Apr 04, 2017 0.1500 0.1500 0.1400 0.1450 651,600 -0.01(-6.45%)
Apr 03, 2017 0.1500 0.1550 0.1450 0.1550 537,328 +0.01(+6.90%)
Mar 31, 2017 0.1300 0.1450 0.1300 0.1450 108,570 +0.00(+0.00%)
Mar 30, 2017 0.1350 0.1450 0.1350 0.1450 499,233 +0.00(+3.57%)
Mar 29, 2017 0.1450 0.1450 0.1350 0.1400 334,806 -0.00(-3.45%)
Mar 28, 2017 0.1350 0.1450 0.1300 0.1450 1,000,573 +0.01(+7.41%)
Mar 27, 2017 0.1350 0.1350 0.1300 0.1350 140,000 +0.01(+3.85%)
Mar 24, 2017 0.1250 0.1350 0.1250 0.1300 615,000 +0.01(+8.33%)
Mar 23, 2017 0.1350 0.1350 0.1200 0.1200 1,072,600 -0.01(-7.69%)
Mar 22, 2017 0.1400 0.1600 0.1300 0.1300 1,898,667 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1400 0.1150 0.1300 1,729,750 +0.01(+13.04%)
Mar 20, 2017 0.1050 0.1200 0.1050 0.1150 651,466 +0.01(+15.00%)
Mar 17, 2017 0.1050 0.1100 0.1000 0.1000 741,909 -0.00(-4.76%)
Mar 16, 2017 0.1100 0.1150 0.1050 0.1050 499,800 -0.01(-4.55%)
Mar 15, 2017 0.1100 0.1100 0.1050 0.1100 350,981 +0.01(+4.76%)
Mar 14, 2017 0.1150 0.1150 0.1000 0.1050 749,800 -0.01(-4.55%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1100 1,447,678 +0.01(+15.79%)
Mar 10, 2017 0.0900 0.0950 0.0900 0.0950 197,984 +0.01(+5.56%)
Mar 09, 2017 0.1000 0.1000 0.0900 0.0900 208,100 -0.01(-10.00%)
Mar 08, 2017 0.1000 0.1000 0.0950 0.1000 196,200 +0.00(+0.00%)
Mar 07, 2017 0.1000 0.1000 0.0900 0.1000 233,317 +0.00(+0.00%)
Mar 06, 2017 0.0900 0.1000 0.0900 0.1000 1,869,642 -0.00(-4.76%)
Mar 03, 2017 0.1100 0.1150 0.1050 0.1050 467,680 -0.01(-4.55%)
Mar 02, 2017 0.1150 0.1150 0.1050 0.1100 154,086 +0.00(+0.00%)
Mar 01, 2017 0.1150 0.1150 0.1050 0.1100 167,000 -0.01(-4.35%)
Feb 28, 2017 0.1200 0.1200 0.1100 0.1150 193,672 +0.00(+0.00%)
Feb 27, 2017 0.1150 0.1200 0.1150 0.1150 215,162 -0.00(-4.17%)
Feb 24, 2017 0.1150 0.1200 0.1150 0.1200 382,712 +0.00(+0.00%)
Feb 23, 2017 0.1200 0.1250 0.1150 0.1200 310,832 -0.01(-4.00%)
Feb 22, 2017 0.1150 0.1250 0.1150 0.1250 726,861 +0.01(+8.70%)
Feb 21, 2017 0.1200 0.1200 0.1100 0.1150 373,032 -0.00(-4.17%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 16, 2017 0.1150 0.1200 0.1150 0.1150 448,000 +0.01(+4.55%)
Feb 15, 2017 0.1100 0.1150 0.1050 0.1100 286,000 +0.01(+4.76%)
Feb 14, 2017 0.1050 0.1100 0.1050 0.1050 287,915 -0.01(-4.55%)
Feb 13, 2017 0.1150 0.1150 0.1050 0.1100 215,419 +0.00(+0.00%)
Feb 10, 2017 0.1100 0.1150 0.1100 0.1100 401,533 +0.00(+0.00%)
Feb 09, 2017 0.1150 0.1200 0.1100 0.1100 568,100 +0.00(+0.00%)
Feb 08, 2017 0.1200 0.1200 0.1100 0.1100 1,177,363 -0.01(-4.35%)
Feb 07, 2017 0.1150 0.1200 0.1050 0.1150 257,415 +0.00(+0.00%)
Feb 06, 2017 0.1050 0.1150 0.1000 0.1150 238,121 +0.01(+15.00%)
Feb 03, 2017 0.1050 0.1050 0.1000 0.1000 435,500 +0.00(+0.00%)
Feb 02, 2017 0.1000 0.1050 0.0950 0.1000 341,911 +0.00(+0.00%)
Feb 01, 2017 0.1150 0.1150 0.1000 0.1000 805,047 -0.01(-9.09%)
Jan 31, 2017 0.1000 0.1100 0.0950 0.1100 1,302,600 +0.01(+15.79%)
Jan 30, 2017 0.0950 0.1000 0.0950 0.0950 607,598 +0.01(+11.76%)
Jan 27, 2017 0.0900 0.0900 0.0800 0.0850 838,600 +0.00(+0.00%)
Jan 26, 2017 0.0900 0.0950 0.0850 0.0850 493,000 -0.00(-5.56%)
Jan 25, 2017 0.0950 0.1000 0.0900 0.0900 271,478 -0.01(-10.00%)
Jan 24, 2017 0.0900 0.1150 0.0900 0.1000 944,899 +0.01(+11.11%)
Jan 23, 2017 0.0900 0.0900 0.0800 0.0900 441,951 +0.01(+12.50%)
Jan 20, 2017 0.0800 0.0800 0.0750 0.0800 191,200 +0.00(+0.00%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 223,633 +0.00(+0.00%)
Jan 18, 2017 0.0800 0.0800 0.0800 0.0800 58,199 +0.00(+0.00%)
Jan 17, 2017 0.0850 0.0850 0.0800 0.0800 81,333 -0.01(-5.88%)
Jan 16, 2017 0.0850 0.0900 0.0800 0.0850 194,424 +0.01(+6.25%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jan 12, 2017 0.0750 0.0750 0.0750 0.0750 10,719 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0750 58,212 -0.01(-6.25%)
Jan 10, 2017 0.0800 0.0850 0.0800 0.0800 295,346 +0.00(+0.00%)
Jan 09, 2017 0.0850 0.0850 0.0750 0.0800 538,000 -0.01(-5.88%)
Jan 06, 2017 0.0800 0.0850 0.0800 0.0850 71,000 +0.01(+6.25%)
Jan 05, 2017 0.0850 0.0850 0.0800 0.0800 171,480 -0.01(-5.88%)
Jan 04, 2017 0.0800 0.0900 0.0800 0.0850 97,800 +0.00(+0.00%)
Jan 03, 2017 0.0800 0.0850 0.0800 0.0850 241,500 +0.01(+13.33%)
Dec 30, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 29, 2016 0.0750 0.0750 0.0750 0.0750 130,000 -0.01(-6.25%)
Dec 28, 2016 0.0800 0.0800 0.0750 0.0800 79,099 +0.01(+6.67%)
Dec 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0750 0.0600 0.0750 548,976 +0.01(+25.00%)
Dec 21, 2016 0.0600 0.0600 0.0600 0.0600 214,266 -0.01(-7.69%)
Dec 20, 2016 0.0650 0.0650 0.0600 0.0650 136,016 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0700 0.0650 0.0650 64,933 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0.0650 105,251 -0.01(-7.14%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 187,484 +0.01(+7.69%)
Dec 13, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 12, 2016 0.0650 0.0650 0.0650 0.0650 81,721 +0.00(+0.00%)
Dec 09, 2016 0.0650 0.0650 0.0650 0.0650 217,633 -0.01(-7.14%)
Dec 08, 2016 0.0700 0.0700 0.0700 0.0700 37,000 +0.00(+0.00%)
Dec 07, 2016 0.0650 0.0700 0.0650 0.0700 173,673 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Dec 05, 2016 0.0650 0.0700 0.0650 0.0700 134,332 +0.01(+7.69%)
Dec 02, 2016 0.0700 0.0750 0.0650 0.0650 154,499 +0.00(+0.00%)
Dec 01, 2016 0.0600 0.0650 0.0600 0.0650 150,400 +0.01(+8.33%)
Nov 30, 2016 0.0600 0.0650 0.0600 0.0600 100,000 -0.01(-7.69%)
Nov 29, 2016 0.0650 0.0650 0.0650 0.0650 439,249 -0.01(-7.14%)
Nov 28, 2016 0.0650 0.0700 0.0650 0.0700 102,325 +0.00(+0.00%)
Nov 25, 2016 0.0700 0.0700 0.0650 0.0700 164,000 +0.00(+0.00%)
Nov 24, 2016 0.0650 0.0700 0.0650 0.0700 132,000 +0.00(+0.00%)
Nov 23, 2016 0.0750 0.0750 0.0650 0.0700 40,817 +0.01(+7.69%)
Nov 22, 2016 0.0700 0.0800 0.0650 0.0650 161,649 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0650 0.0650 52,881 -0.01(-7.14%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0700 0.0700 189,500 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0750 19,333 +0.00(+0.00%)
Nov 15, 2016 0.0700 0.0750 0.0650 0.0750 151,000 +0.01(+15.38%)
Nov 14, 2016 0.0650 0.0650 0.0550 0.0650 208,830 +0.00(+0.00%)
Nov 11, 2016 0.0700 0.0700 0.0650 0.0650 233,000 -0.01(-7.14%)
Nov 10, 2016 0.0750 0.0750 0.0700 0.0700 45,000 +0.01(+7.69%)
Nov 09, 2016 0.0700 0.0700 0.0650 0.0650 35,515 -0.01(-13.33%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 133,151 +0.00(+7.14%)
Nov 07, 2016 0.0800 0.0800 0.0700 0.0700 425,684 -0.01(-12.50%)
Nov 04, 2016 0.0700 0.0800 0.0700 0.0800 1,147,296 +0.01(+23.08%)
Nov 03, 2016 0.0600 0.0650 0.0550 0.0650 841,808 +0.00(+0.00%)
Nov 01, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 31, 2016 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Oct 28, 2016 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0650 0.0600 0.0650 47,133 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0650 0.0650 33,200 +0.00(+0.00%)
Oct 25, 2016 0.0600 0.0650 0.0600 0.0650 59,400 +0.00(+0.00%)
Oct 24, 2016 0.0650 0.0650 0.0600 0.0650 254,791 +0.00(+0.00%)
Oct 21, 2016 0.0700 0.0700 0.0600 0.0650 1,448,553 -0.01(-13.33%)
Oct 20, 2016 0.0800 0.0800 0.0700 0.0750 206,366 -0.01(-6.25%)
Oct 19, 2016 0.0800 0.0850 0.0750 0.0800 93,200 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0800 0.0750 0.0800 89,661 +0.01(+6.67%)
Oct 17, 2016 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 12, 2016 0.0800 0.0800 0.0750 0.0750 8,531 -0.01(-6.25%)
Oct 11, 2016 0.0800 0.0800 0.0700 0.0800 109,300 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 06, 2016 0.0600 0.0700 0.0600 0.0700 183,335 -0.00(-6.67%)
Oct 05, 2016 0.0700 0.0750 0.0700 0.0750 249,000 +0.01(+15.38%)
Oct 04, 2016 0.0800 0.0850 0.0650 0.0650 716,384 -0.02(-27.78%)
Oct 03, 2016 0.0850 0.0900 0.0850 0.0900 184,394 +0.00(+5.88%)
Sep 30, 2016 0.0850 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Sep 29, 2016 0.0800 0.0850 0.0750 0.0800 270,800 +0.00(+0.00%)
Sep 28, 2016 0.0850 0.0850 0.0800 0.0800 48,600 -0.01(-5.88%)
Sep 27, 2016 0.0850 0.0850 0.0850 0.0850 154,000 -0.00(-5.56%)
Sep 26, 2016 0.0850 0.0900 0.0800 0.0900 120,500 +0.00(+5.88%)
Sep 23, 2016 0.0850 0.0850 0.0800 0.0850 186,946 +0.01(+6.25%)
Sep 22, 2016 0.0900 0.0900 0.0800 0.0800 633,964 -0.01(-15.79%)
Sep 21, 2016 0.0950 0.0950 0.0950 0.0950 111,000 +0.01(+11.76%)
Sep 20, 2016 0.0850 0.0900 0.0850 0.0850 771,455 -0.00(-5.56%)
Sep 19, 2016 0.0950 0.0950 0.0850 0.0900 1,144,200 -0.01(-5.26%)
Sep 16, 2016 0.0950 0.1050 0.0950 0.0950 498,518 +0.00(+0.00%)
Sep 15, 2016 0.0950 0.0950 0.0900 0.0950 143,000 +0.00(+0.00%)
Sep 14, 2016 0.0950 0.0950 0.0900 0.0950 164,300 +0.01(+5.56%)
Sep 13, 2016 0.0950 0.1000 0.0900 0.0900 275,700 -0.01(-10.00%)
Sep 12, 2016 0.1000 0.1000 0.0950 0.1000 116,703 +0.01(+5.26%)
Sep 09, 2016 0.1050 0.1050 0.0950 0.0950 359,000 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1050 0.0950 0.0950 40,300 -0.01(-5.00%)
Sep 07, 2016 0.0950 0.1050 0.0950 0.1000 423,460 +0.01(+5.26%)
Sep 06, 2016 0.0950 0.1000 0.0950 0.0950 324,104 -0.01(-5.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 01, 2016 0.0950 0.1000 0.0950 0.0950 62,300 +0.01(+5.56%)
Aug 31, 2016 0.0950 0.0950 0.0900 0.0900 44,400 -0.01(-5.26%)
Aug 30, 2016 0.0950 0.0950 0.0950 0.0950 13,500 +0.00(+0.00%)
Aug 29, 2016 0.1000 0.1050 0.0900 0.0950 1,148,709 -0.01(-5.00%)
Aug 26, 2016 0.1100 0.1100 0.1000 0.1000 269,358 -0.01(-9.09%)
Aug 25, 2016 0.1050 0.1150 0.1000 0.1100 297,150 +0.00(+0.00%)
Aug 24, 2016 0.1200 0.1200 0.1100 0.1100 172,000 -0.01(-8.33%)
Aug 23, 2016 0.1300 0.1350 0.1200 0.1200 180,681 -0.01(-7.69%)
Aug 22, 2016 0.1400 0.1450 0.1200 0.1300 449,400 -0.01(-7.14%)
Aug 19, 2016 0.1300 0.1450 0.1200 0.1400 657,514 +0.02(+12.00%)
Aug 18, 2016 0.1050 0.1250 0.1050 0.1250 593,098 +0.02(+25.00%)
Aug 17, 2016 0.1100 0.1100 0.1000 0.1000 166,000 -0.00(-4.76%)
Aug 16, 2016 0.1000 0.1050 0.0950 0.1050 432,450 +0.00(+5.00%)
Aug 15, 2016 0.1000 0.1000 0.0900 0.1000 619,533 +0.00(+0.00%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.1000 554,100 +0.01(+11.11%)
Aug 11, 2016 0.1050 0.1050 0.0900 0.0900 190,373 -0.01(-14.29%)
Aug 10, 2016 0.1050 0.1050 0.1000 0.1050 110,300 +0.00(+0.00%)
Aug 09, 2016 0.1000 0.1050 0.0950 0.1050 599,754 +0.00(+5.00%)
Aug 08, 2016 0.1000 0.1000 0.0900 0.1000 103,400 +0.01(+11.11%)
Aug 05, 2016 0.0950 0.0950 0.0900 0.0900 143,111 -0.01(-5.26%)
Aug 04, 2016 0.0900 0.0950 0.0900 0.0950 83,200 +0.00(+0.00%)
Aug 03, 2016 0.1000 0.1000 0.0900 0.0950 95,756 -0.01(-5.00%)
Aug 02, 2016 0.0900 0.1000 0.0900 0.1000 432,200 +0.01(+17.65%)
Jul 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 28, 2016 0.0850 0.0850 0.0800 0.0850 56,977 +0.00(+0.00%)
Jul 27, 2016 0.0900 0.0900 0.0800 0.0850 142,000 +0.00(+0.00%)
Jul 26, 2016 0.0900 0.0900 0.0800 0.0850 190,588 +0.00(+0.00%)
Jul 25, 2016 0.0850 0.0850 0.0850 0.0850 12,238 +0.00(+0.00%)
Jul 22, 2016 0.0850 0.0850 0.0800 0.0850 81,645 +0.00(+0.00%)
Jul 21, 2016 0.0950 0.0950 0.0850 0.0850 253,167 -0.00(-5.56%)
Jul 20, 2016 0.0950 0.0950 0.0900 0.0900 201,899 +0.00(+0.00%)
Jul 19, 2016 0.0950 0.0950 0.0900 0.0900 22,300 -0.01(-5.26%)
Jul 18, 2016 0.0950 0.0950 0.0900 0.0950 205,368 -0.01(-5.00%)
Jul 15, 2016 0.1000 0.1000 0.0900 0.1000 268,950 +0.01(+5.26%)
Jul 14, 2016 0.0950 0.1000 0.0900 0.0950 291,200 +0.00(+0.00%)
Jul 13, 2016 0.0950 0.0950 0.0950 0.0950 30,100 -0.01(-5.00%)
Jul 12, 2016 0.0950 0.1000 0.0900 0.1000 367,218 +0.01(+5.26%)
Jul 11, 2016 0.1050 0.1050 0.0950 0.0950 394,612 -0.01(-9.52%)
Jul 08, 2016 0.1050 0.0950 0.1050 223,666 +0.01(+10.53%)
Jul 07, 2016 0.1000 0.1000 0.0900 0.0950 473,000 -0.01(-5.00%)
Jul 05, 2016 0.1000 0.1000 0.0950 0.1000 291,634 +0.00(+0.00%)
Jul 04, 2016 0.1000 0.1100 0.1000 0.1000 440,500 +0.01(+5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 29, 2016 0.0950 0.1050 0.0900 0.0900 410,457 -0.01(-14.29%)
Jun 28, 2016 0.0950 0.1050 0.0950 0.1050 265,800 +0.00(+5.00%)
Jun 27, 2016 0.0950 0.1000 0.0950 0.1000 351,965 +0.01(+5.26%)
Jun 24, 2016 0.0950 0.0950 0.0900 0.0950 119,400 +0.01(+5.56%)
Jun 23, 2016 0.0950 0.1000 0.0850 0.0900 116,000 +0.01(+20.00%)
Jun 22, 2016 0.1000 0.1050 0.0750 0.0750 380,000 -0.03(-25.00%)
Jun 21, 2016 0.1000 0.1000 0.0900 0.1000 461,500 -0.00(-4.76%)
Jun 20, 2016 0.1100 0.1100 0.0950 0.1050 400,910 -0.01(-4.55%)
Jun 17, 2016 0.1150 0.1150 0.1050 0.1100 258,483 -0.01(-4.35%)
Jun 16, 2016 0.1100 0.1250 0.1100 0.1150 641,266 +0.01(+4.55%)
Jun 15, 2016 0.1250 0.1250 0.1000 0.1100 655,790 +0.00(+0.00%)
Jun 14, 2016 0.1200 0.1300 0.1100 0.1100 431,100 +0.00(+0.00%)
Jun 13, 2016 0.1200 0.1350 0.1050 0.1100 902,332 +0.00(+0.00%)
Jun 10, 2016 0.1200 0.1250 0.1050 0.1100 925,513 -0.01(-8.33%)
Jun 09, 2016 0.1050 0.1300 0.1050 0.1200 2,477,546 +0.03(+33.33%)
Jun 08, 2016 0.0800 0.0900 0.0700 0.0900 1,132,273 +0.01(+12.50%)
Jun 07, 2016 0.0800 0.1000 0.0750 0.0800 1,746,598 +0.01(+14.29%)
Jun 06, 2016 0.0600 0.0650 0.0600 0.0700 371,409 +0.02(+27.27%)
Jun 03, 2016 0.0550 0.0600 0.0550 0.0550 535,398 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0550 0.0500 0.0500 223,180 +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.