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: 3:10 PM EDT, Jun 11, 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 (%)
Sep 29, 2017 0.0850 0.0900 0.0800 0.0900 228,170 +0.00(+5.88%)
Sep 28, 2017 0.0850 0.0850 0.0800 0.0850 75,000 +0.01(+6.25%)
Sep 27, 2017 0.0800 0.0850 0.0800 0.0800 102,466 +0.00(+0.00%)
Sep 26, 2017 0.0850 0.0850 0.0800 0.0800 117,000 -0.01(-5.88%)
Sep 25, 2017 0.0800 0.0850 0.0750 0.0850 189,845 +0.01(+6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 193,900 +0.01(+14.29%)
Sep 21, 2017 0.0900 0.0950 0.0700 0.0700 1,062,774 -0.01(-17.65%)
Sep 20, 2017 0.0900 0.0950 0.0850 0.0850 63,880 -0.01(-10.53%)
Sep 19, 2017 0.0950 0.0950 0.0850 0.0950 160,000 +0.00(+0.00%)
Sep 18, 2017 0.1000 0.1000 0.0900 0.0950 207,500 -0.01(-5.00%)
Sep 15, 2017 0.0900 0.1000 0.0850 0.1000 908,809 +0.01(+17.65%)
Sep 14, 2017 0.0800 0.0850 0.0800 0.0850 229,000 +0.00(+0.00%)
Sep 13, 2017 0.0900 0.0900 0.0800 0.0850 1,294,732 -0.01(-10.53%)
Sep 12, 2017 0.1000 0.1000 0.0950 0.0950 335,973 -0.01(-5.00%)
Sep 11, 2017 0.1000 0.1100 0.1000 0.1000 225,400 -0.00(-4.76%)
Sep 08, 2017 0.1150 0.1150 0.1000 0.1050 557,943 -0.01(-8.70%)
Sep 07, 2017 0.1150 0.1350 0.1100 0.1150 1,259,806 +0.00(+0.00%)
Sep 06, 2017 0.1050 0.1200 0.0950 0.1150 1,321,797 +0.00(+0.00%)
Sep 05, 2017 0.1250 0.1250 0.1150 0.1150 516,900 -0.01(-8.00%)
Sep 01, 2017 0.1300 0.1350 0.1250 0.1250 287,000 -0.01(-3.85%)
Aug 31, 2017 0.1250 0.1300 0.1200 0.1300 210,700 +0.00(+0.00%)
Aug 30, 2017 0.1300 0.1300 0.1200 0.1300 213,666 +0.00(+0.00%)
Aug 29, 2017 0.1300 0.1350 0.1300 0.1300 116,900 +0.00(+0.00%)
Aug 28, 2017 0.1300 0.1300 0.1200 0.1300 285,950 +0.01(+4.00%)
Aug 25, 2017 0.1350 0.1350 0.1200 0.1250 297,500 -0.01(-7.41%)
Aug 24, 2017 0.1300 0.1400 0.1300 0.1350 175,500 -0.01(-3.57%)
Aug 23, 2017 0.1300 0.1400 0.1300 0.1400 147,000 +0.02(+12.00%)
Aug 22, 2017 0.1400 0.1400 0.1250 0.1250 263,579 -0.01(-7.41%)
Aug 21, 2017 0.1350 0.1400 0.1350 0.1350 275,900 -0.01(-10.00%)
Aug 18, 2017 0.1500 0.1500 0.1400 0.1500 453,760 +0.01(+11.11%)
Aug 17, 2017 0.1300 0.1350 0.1250 0.1350 119,954 +0.01(+8.00%)
Aug 16, 2017 0.1300 0.1300 0.1200 0.1250 407,053 -0.01(-3.85%)
Aug 15, 2017 0.1350 0.1450 0.1300 0.1300 123,390 -0.01(-3.70%)
Aug 14, 2017 0.1400 0.1450 0.1350 0.1350 160,100 -0.01(-3.57%)
Aug 11, 2017 0.1450 0.1500 0.1400 0.1400 75,628 -0.01(-6.67%)
Aug 10, 2017 0.1500 0.1500 0.1500 0.1500 26,500 +0.01(+7.14%)
Aug 09, 2017 0.1500 0.1550 0.1400 0.1400 235,600 -0.01(-6.67%)
Aug 08, 2017 0.1450 0.1500 0.1400 0.1500 207,833 +0.00(+0.00%)
Aug 04, 2017 0.1500 0.1550 0.1400 0.1500 284,164 +0.01(+3.45%)
Aug 03, 2017 0.1350 0.1500 0.1350 0.1450 230,250 +0.00(+3.57%)
Aug 02, 2017 0.1400 0.1500 0.1350 0.1400 274,500 +0.00(+0.00%)
Aug 01, 2017 0.1500 0.1500 0.1400 0.1400 64,633 -0.01(-6.67%)
Jul 31, 2017 0.1450 0.1500 0.1450 0.1500 36,200 +0.01(+3.45%)
Jul 28, 2017 0.1450 0.1500 0.1400 0.1450 60,739 +0.00(+3.57%)
Jul 27, 2017 0.1400 0.1500 0.1300 0.1400 119,461 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1500 0.1350 0.1400 231,097 +0.00(+0.00%)
Jul 25, 2017 0.1400 0.1500 0.1300 0.1400 490,250 -0.01(-6.67%)
Jul 24, 2017 0.1450 0.1500 0.1450 0.1500 76,500 +0.00(+0.00%)
Jul 21, 2017 0.1400 0.1500 0.1400 0.1500 50,605 +0.01(+7.14%)
Jul 20, 2017 0.1400 0.1450 0.1350 0.1400 128,870 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1550 0.1400 0.1400 179,560 -0.01(-9.68%)
Jul 18, 2017 0.1450 0.1600 0.1400 0.1550 141,330 +0.01(+6.90%)
Jul 17, 2017 0.1400 0.1450 0.1350 0.1450 130,239 +0.00(+0.00%)
Jul 14, 2017 0.1450 0.1350 0.1450 155,369 +0.01(+7.41%)
Jul 13, 2017 0.1250 0.1400 0.1250 0.1350 193,531 +0.01(+3.85%)
Jul 12, 2017 0.1400 0.1400 0.1250 0.1300 163,000 -0.01(-3.70%)
Jul 11, 2017 0.1300 0.1400 0.1200 0.1350 606,418 +0.01(+3.85%)
Jul 10, 2017 0.1400 0.1450 0.1250 0.1300 690,825 -0.02(-13.33%)
Jul 07, 2017 0.1400 0.1500 0.1350 0.1500 250,116 +0.01(+7.14%)
Jul 06, 2017 0.1500 0.1500 0.1400 0.1400 98,750 -0.00(-3.45%)
Jul 05, 2017 0.1550 0.1650 0.1350 0.1450 512,100 -0.01(-6.45%)
Jul 04, 2017 0.1700 0.1700 0.1550 0.1550 167,466 -0.01(-6.06%)
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.