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

Adamera Minerals Corp (TSV: ADZ )

0.0150 UNCHANGED
Last Price Updated: 11:40 AM EDT, May 13, 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 (%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 43,000 +0.01(+16.67%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 31,000 -0.01(-14.29%)
Apr 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 239,900 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 28,232 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0300 0.0300 28,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2020 0.0350 0.0350 0.0300 0.0300 116,500 -0.01(-14.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 45,044 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 27,323 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0250 0.0300 225,900 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 63,375 -0.01(-14.29%)
Mar 27, 2020 0.0250 0.0350 0.0250 0.0350 2,786,155 +0.01(+40.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 1,333 -0.00(-16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0250 97,165 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0300 0.0250 0.0250 57,691 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 1,405,000 -0.00(-16.67%)
Mar 18, 2020 0.0300 0.0300 0.0250 0.0300 26,500 +0.00(+20.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0250 49,666 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0250 637,200 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0300 0.0250 0.0250 219,897 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0300 0.0200 0.0250 540,000 -0.00(-16.67%)
Mar 11, 2020 0.0350 0.0350 0.0250 0.0300 217,900 +0.00(+0.00%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+20.00%)
Mar 09, 2020 0.0300 0.0300 0.0250 0.0250 569,318 -0.01(-28.57%)
Mar 06, 2020 0.0300 0.0350 0.0300 0.0350 85,000 +0.00(+0.00%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0350 27,000 +0.01(+16.67%)
Mar 04, 2020 0.0350 0.0350 0.0300 0.0300 118,499 -0.01(-14.29%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0350 65,173 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0350 0.0300 0.0350 384,500 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Feb 26, 2020 0.0350 0.0350 0.0300 0.0350 721,600 -0.00(-12.50%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0400 237,100 +0.00(+14.29%)
Feb 24, 2020 0.0400 0.0450 0.0350 0.0350 232,000 -0.01(-22.22%)
Feb 21, 2020 0.0400 0.0450 0.0400 0.0450 528,045 +0.01(+28.57%)
Feb 20, 2020 0.0400 0.0400 0.0350 0.0350 114,800 -0.00(-12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 30,801 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 63,540 +0.00(+0.00%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0400 33,439 -0.00(-11.11%)
Feb 12, 2020 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+12.50%)
Feb 11, 2020 0.0400 0.0450 0.0400 0.0400 269,664 +0.00(+0.00%)
Feb 10, 2020 0.0400 0.0450 0.0400 0.0400 1,444,685 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0400 0.0350 0.0400 60,565 +0.00(+0.00%)
Feb 06, 2020 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Feb 05, 2020 0.0350 0.0350 0.0350 0.0350 441,550 +0.00(+0.00%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 284,000 +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.