Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (TSV: ADZ )

0.1500 -0.0150 (-9.09%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 20, 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 (%)
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%)
Jun 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
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%)
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.