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 (%)
Sep 27, 2013 0.0550 0.0550 0.0550 0.0550 2,529 -0.00(-8.33%)
Sep 25, 2013 0.0600 0.0600 0.0600 199 -0.02(-25.00%)
Sep 24, 2013 0.0500 0.0800 0.0450 0.0800 106,828 +0.04(+77.78%)
Sep 23, 2013 0.0450 0.0450 0.0450 0.0450 3,166 +0.00(+0.00%)
Sep 19, 2013 0.0450 0.0450 0.0450 1,199 -0.01(-10.00%)
Sep 18, 2013 0.0500 0.0500 0.0500 0.0500 12,816 +0.00(+0.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0.0500 1,964 +0.00(+0.00%)
Sep 16, 2013 0.0500 0.0500 0.0500 0.0500 1,532 +0.00(+0.00%)
Sep 13, 2013 0.0500 0.0500 0.0500 0.0500 14,999 +0.00(+0.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 3,011 +0.00(+0.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0.0500 6,146 +0.00(+0.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0.0500 5,153 +0.00(+0.00%)
Sep 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 29, 2013 0.0500 0.0500 0.0450 0.0450 12,332 -0.01(-10.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0.0500 6,866 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2013 0.0500 0.0500 0.0500 0.0500 4,507 +0.01(+11.11%)
Aug 22, 2013 0.0450 0.0450 0.0450 0.0450 1,333 -0.01(-10.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 453 +0.00(+0.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0.0500 7,858 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0500 0.0500 1,142 +0.00(+0.00%)
Aug 07, 2013 0.0500 0.0500 0.0500 0.0500 1,166 +0.00(+0.00%)
Aug 06, 2013 0.0600 0.0600 0.0500 0.0500 81,233 -0.01(-16.67%)
Aug 01, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 31, 2013 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 0.0500 1,459 -0.01(-16.67%)
Jul 26, 2013 0.0600 0.0600 0.0600 0.0600 25 +0.01(+20.00%)
Jul 25, 2013 0.0450 0.0500 0.0450 0.0500 546 +0.01(+11.11%)
Jul 24, 2013 0.0500 0.0500 0.0450 0.0450 27,869 -0.01(-18.18%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 906 +0.00(+10.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 1,648 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0500 0.0500 456 -0.02(-28.57%)
Jul 18, 2013 0.0600 0.0700 0.0600 0.0700 16,317 +0.02(+40.00%)
Jul 17, 2013 0.0500 0.0550 0.0450 0.0500 14,545 +0.01(+11.11%)
Jul 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 166 -0.01(-18.18%)
Jul 12, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0550 0.0400 0.0550 66,203 +0.01(+37.50%)
Jul 10, 2013 0.0400 0.0400 0.0400 0.0400 2,426 -0.01(-20.00%)
Jul 09, 2013 0.0500 0.0500 0.0400 0.0500 177,183 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0500 0.0500 197,610 -0.01(-16.67%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 1,014 +0.00(+0.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 1,398 +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.