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 (%)
Jun 30, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 27, 2014 0.0700 0.0800 0.0700 0.0800 98,800 +0.01(+6.67%)
Jun 26, 2014 0.0800 0.0800 0.0750 0.0750 84,021 -0.01(-6.25%)
Jun 25, 2014 0.0800 0.0800 0.0800 0.0800 1,416 +0.00(+0.00%)
Jun 24, 2014 0.0800 0.0800 0.0750 0.0800 39,346 +0.01(+6.67%)
Jun 23, 2014 0.0750 0.0750 0.0750 0.0750 136,043 -0.01(-6.25%)
Jun 20, 2014 0.0750 0.0800 0.0750 0.0800 90,070 +0.01(+6.67%)
Jun 19, 2014 0.0800 0.0800 0.0750 0.0750 56,840 -0.01(-6.25%)
Jun 18, 2014 0.0800 0.0800 0.0800 0.0800 166,153 +0.01(+6.67%)
Jun 17, 2014 0.0700 0.0750 0.0700 0.0750 81,000 +0.00(+0.00%)
Jun 16, 2014 0.0800 0.0800 0.0700 0.0750 1,035,138 -0.01(-16.67%)
Jun 13, 2014 0.0900 0.0900 0.0900 0.0900 30,466 -0.01(-5.26%)
Jun 12, 2014 0.0900 0.0950 0.0900 0.0950 36,541 +0.01(+5.56%)
Jun 11, 2014 0.0850 0.0900 0.0850 0.0900 61,699 -0.01(-5.26%)
Jun 10, 2014 0.1000 0.1000 0.0900 0.0950 71,256 -0.01(-5.00%)
Jun 06, 2014 0.0850 0.1000 0.0850 0.1000 40,649 +0.00(+0.00%)
Jun 05, 2014 0.0850 0.1000 0.0850 0.1000 11,582 +0.01(+17.65%)
Jun 04, 2014 0.0850 0.0900 0.0850 0.0850 14,479 +0.00(+0.00%)
Jun 03, 2014 0.0850 0.0900 0.0850 0.0850 73,537 -0.00(-5.56%)
Jun 02, 2014 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
May 30, 2014 0.0850 0.0950 0.0850 0.0900 50,400 -0.01(-5.26%)
May 29, 2014 0.0900 0.0950 0.0900 0.0950 31,792 +0.01(+11.76%)
May 28, 2014 0.0900 0.0900 0.0850 0.0850 31,333 -0.01(-15.00%)
May 27, 2014 0.0950 0.1000 0.0950 0.1000 22,496 +0.00(+0.00%)
May 26, 2014 0.0950 0.1000 0.0950 0.1000 29,901 +0.01(+5.26%)
May 23, 2014 0.0950 0.0950 0.0950 0.0950 7,739 +0.00(+0.00%)
May 22, 2014 0.1000 0.1000 0.0850 0.0950 71,613 -0.01(-5.00%)
May 21, 2014 0.0950 0.1000 0.0950 0.1000 16,100 +0.01(+5.26%)
May 20, 2014 0.0950 0.0950 0.0950 0.0950 19,955 +0.01(+5.56%)
May 15, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2014 0.0900 0.0900 0.0800 0.0900 56,063 +0.00(+0.00%)
May 13, 2014 0.0850 0.0900 0.0800 0.0900 103,616 +0.01(+12.50%)
May 12, 2014 0.0800 0.0800 0.0800 0.0800 6,633 +0.00(+0.00%)
May 09, 2014 0.0850 0.0850 0.0800 0.0800 26,286 -0.01(-5.88%)
May 08, 2014 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
May 07, 2014 0.0900 0.0900 0.0850 0.0850 16,664 -0.00(-5.56%)
May 06, 2014 0.0900 0.0900 0.0900 0.0900 6,665 +0.00(+0.00%)
May 05, 2014 0.0950 0.1000 0.0900 0.0900 81,500 -0.01(-10.00%)
May 02, 2014 0.0950 0.1000 0.0950 0.1000 9,143 +0.01(+17.65%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 19,373 +0.00(+0.00%)
Apr 30, 2014 0.0850 0.0850 0.0850 0.0850 3,301 +0.00(+0.00%)
Apr 29, 2014 0.0850 0.0950 0.0850 0.0850 91,717 -0.01(-10.53%)
Apr 28, 2014 0.0850 0.0950 0.0850 0.0950 56,545 +0.01(+11.76%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 16,786 -0.00(-5.56%)
Apr 24, 2014 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Apr 23, 2014 0.0900 0.1000 0.0900 0.1000 87,600 +0.01(+17.65%)
Apr 22, 2014 0.0850 0.0850 0.0850 0.0850 5,420 +0.00(+0.00%)
Apr 21, 2014 0.0850 0.0850 0.0850 0.0850 1,400 -0.01(-10.53%)
Apr 17, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 16, 2014 0.0900 0.0900 0.0900 0.0900 36,022 +0.00(+0.00%)
Apr 15, 2014 0.0900 0.0900 0.0900 0.0900 5,320 -0.01(-5.26%)
Apr 14, 2014 0.0900 0.0950 0.0900 0.0950 32,914 +0.00(+0.00%)
Apr 11, 2014 0.0950 0.0950 0.0950 0.0950 1,448 +0.00(+0.00%)
Apr 10, 2014 0.0950 0.0950 0.0950 0.0950 5,003 +0.01(+5.56%)
Apr 09, 2014 0.0900 0.0900 0.0900 0.0900 600 -0.01(-14.29%)
Apr 08, 2014 0.0950 0.1050 0.0950 0.1050 204,747 +0.02(+23.53%)
Apr 07, 2014 0.0850 0.0850 0.0850 0.0850 12,400 -0.01(-10.53%)
Apr 04, 2014 0.0900 0.0950 0.0850 0.0950 32,000 +0.00(+0.00%)
Apr 02, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
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.