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 30, 2020 0.0900 0.0900 0.0800 0.0800 44,739 -0.01(-5.88%)
Sep 29, 2020 0.0850 0.0850 0.0850 0.0850 1,332 -0.00(-5.56%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 25, 2020 0.0800 0.0850 0.0800 0.0850 21,658 +0.01(+13.33%)
Sep 24, 2020 0.0800 0.0800 0.0750 0.0750 41,000 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0850 0.0750 0.0750 191,000 -0.01(-11.76%)
Sep 22, 2020 0.0850 0.0850 0.0850 0.0850 100,000 +0.01(+6.25%)
Sep 21, 2020 0.0800 0.0800 0.0800 0.0800 25,998 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0850 0.0850 355,316 +0.00(+0.00%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0850 64,129 +0.00(+0.00%)
Sep 16, 2020 0.0850 0.0900 0.0850 0.0850 59,750 -0.00(-5.56%)
Sep 15, 2020 0.0950 0.0950 0.0900 0.0900 56,500 +0.00(+0.00%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 72,998 -0.01(-5.26%)
Sep 11, 2020 0.0950 0.0950 0.0950 0.0950 9,600 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.0950 0.0950 0.0950 74,000 +0.01(+5.56%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 200,765 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1000 0.0900 0.0900 47,368 -0.01(-5.26%)
Sep 04, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2020 0.1050 0.1050 0.0950 0.0950 375,400 -0.01(-9.52%)
Sep 02, 2020 0.1050 0.1050 0.1000 0.1050 152,833 +0.00(+0.00%)
Sep 01, 2020 0.1100 0.1100 0.1050 0.1050 220,200 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1100 0.1050 0.1050 84,040 -0.01(-4.55%)
Aug 28, 2020 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1050 0.1100 110,981 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1100 0.1050 0.1100 417,400 +0.01(+4.76%)
Aug 25, 2020 0.1150 0.1150 0.1050 0.1050 67,500 -0.01(-4.55%)
Aug 24, 2020 0.1200 0.1200 0.1100 0.1100 94,500 -0.01(-8.33%)
Aug 21, 2020 0.1100 0.1200 0.1100 0.1200 162,400 +0.00(+4.35%)
Aug 20, 2020 0.1050 0.1150 0.1050 0.1150 59,300 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1100 0.1150 86,195 +0.00(+0.00%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1150 121,496 -0.00(-4.17%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1200 86,099 +0.01(+9.09%)
Aug 14, 2020 0.1100 0.1150 0.1050 0.1100 100,144 +0.01(+4.76%)
Aug 13, 2020 0.1050 0.1050 0.1050 0.1050 176,000 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1050 379,216 +0.00(+0.00%)
Aug 11, 2020 0.1150 0.1150 0.1050 0.1050 237,000 -0.01(-12.50%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1200 18,499 +0.00(+0.00%)
Aug 07, 2020 0.1200 0.1200 0.1200 0.1200 90,249 -0.01(-4.00%)
Aug 06, 2020 0.1250 0.1250 0.1200 0.1250 153,050 +0.00(+0.00%)
Aug 05, 2020 0.1250 0.1250 0.1150 0.1250 1,052,764 +0.01(+4.17%)
Aug 04, 2020 0.1250 0.1250 0.1150 0.1200 464,051 -0.01(-4.00%)
Jul 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1250 0.1250 65,000 -0.01(-3.85%)
Jul 29, 2020 0.1250 0.1300 0.1250 0.1300 1,093,700 +0.00(+0.00%)
Jul 28, 2020 0.1300 0.1350 0.1200 0.1300 405,000 +0.00(+0.00%)
Jul 27, 2020 0.1300 0.1350 0.1250 0.1300 445,497 +0.00(+0.00%)
Jul 24, 2020 0.1350 0.1350 0.1250 0.1300 409,034 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1450 0.1300 0.1300 75,157 -0.01(-7.14%)
Jul 22, 2020 0.1500 0.1500 0.1250 0.1400 828,393 -0.01(-6.67%)
Jul 21, 2020 0.1350 0.1500 0.1300 0.1500 891,500 +0.02(+15.38%)
Jul 20, 2020 0.1250 0.1300 0.1250 0.1300 163,481 +0.00(+0.00%)
Jul 17, 2020 0.1400 0.1400 0.1300 0.1300 161,516 +0.00(+0.00%)
Jul 16, 2020 0.1350 0.1400 0.1250 0.1300 1,313,206 -0.01(-3.70%)
Jul 15, 2020 0.1250 0.1350 0.1200 0.1350 721,501 +0.01(+8.00%)
Jul 14, 2020 0.1300 0.1350 0.1150 0.1250 831,115 +0.01(+13.64%)
Jul 13, 2020 0.1150 0.1550 0.1100 0.1100 3,714,565 +0.01(+4.76%)
Jul 10, 2020 0.1050 0.1200 0.1050 0.1050 1,301,571 +0.00(+0.00%)
Jul 09, 2020 0.1100 0.1100 0.0900 0.1050 503,500 +0.00(+5.00%)
Jul 08, 2020 0.1100 0.1100 0.0950 0.1000 442,700 -0.00(-4.76%)
Jul 07, 2020 0.1100 0.1100 0.1000 0.1050 631,447 +0.00(+0.00%)
Jul 06, 2020 0.1100 0.1100 0.0950 0.1050 218,200 +0.00(+5.00%)
Jul 03, 2020 0.1050 0.1050 0.1000 0.1000 401,600 +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.