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
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 3, 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 (%)
Nov 30, 2018 0.0900 0.0900 0.0800 0.0900 263,691 +0.00(+5.88%)
Nov 29, 2018 0.0800 0.0900 0.0800 0.0850 374,800 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.0950 0.0850 0.0850 488,466 -0.01(-10.53%)
Nov 27, 2018 0.0850 0.0950 0.0800 0.0950 832,105 +0.01(+11.76%)
Nov 26, 2018 0.0900 0.0950 0.0800 0.0850 1,234,936 -0.01(-15.00%)
Nov 23, 2018 0.0800 0.1000 0.0750 0.1000 1,408,200 +0.01(+17.65%)
Nov 22, 2018 0.0650 0.0900 0.0600 0.0850 2,117,915 +0.02(+30.77%)
Nov 21, 2018 0.0450 0.0650 0.0450 0.0650 2,463,200 +0.02(+44.44%)
Nov 20, 2018 0.0450 0.0500 0.0450 0.0450 540,111 +0.00(+12.50%)
Nov 19, 2018 0.0450 0.0450 0.0400 0.0400 95,200 +0.00(+0.00%)
Nov 16, 2018 0.0400 0.0450 0.0400 0.0400 110,000 -0.00(-11.11%)
Nov 15, 2018 0.0450 0.0450 0.0450 0.0450 236,880 +0.00(+0.00%)
Nov 14, 2018 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 13, 2018 0.0550 0.0550 0.0500 0.0500 13,500 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 151,333 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 12,500 -0.01(-16.67%)
Nov 06, 2018 0.0600 0.0600 0.0550 0.0600 172,000 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0600 0.0450 0.0600 1,378,333 +0.01(+20.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0.0500 511,833 +0.00(+0.00%)
Nov 01, 2018 0.0400 0.0500 0.0400 0.0500 870,500 +0.01(+42.86%)
Oct 31, 2018 0.0400 0.0400 0.0350 0.0350 305,800 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0350 0.0350 12,000 -0.00(-12.50%)
Oct 26, 2018 0.0350 0.0400 0.0350 0.0400 106,000 +0.00(+0.00%)
Oct 25, 2018 0.0400 0.0400 0.0350 0.0400 687,451 -0.00(-11.11%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0450 59,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0500 0.0450 0.0450 173,167 -0.01(-10.00%)
Oct 22, 2018 0.0450 0.0500 0.0450 0.0500 223,372 +0.01(+11.11%)
Oct 19, 2018 0.0500 0.0500 0.0450 0.0450 36,000 -0.01(-10.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 105,141 -0.00(-9.09%)
Oct 16, 2018 0.0500 0.0550 0.0500 0.0550 69,000 -0.00(-8.33%)
Oct 15, 2018 0.0500 0.0600 0.0500 0.0600 471,332 +0.01(+20.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 11, 2018 0.0500 0.0500 0.0450 0.0450 338,000 -0.01(-10.00%)
Oct 10, 2018 0.0500 0.0500 0.0450 0.0500 176,000 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 529,233 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2018 0.0500 0.0550 0.0500 0.0550 46,999 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0550 0.0550 1,450 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0550 0.0500 0.0550 285,000 +0.00(+10.00%)
Oct 01, 2018 0.0600 0.0650 0.0500 0.0500 1,037,000 -0.01(-23.08%)
Sep 28, 2018 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0700 0.0600 0.0650 317,500 +0.01(+8.33%)
Sep 26, 2018 0.0700 0.0700 0.0600 0.0600 171,000 -0.01(-7.69%)
Sep 25, 2018 0.0600 0.0700 0.0500 0.0650 368,000 +0.01(+8.33%)
Sep 24, 2018 0.0600 0.0600 0.0550 0.0600 85,533 +0.00(+9.09%)
Sep 21, 2018 0.0500 0.0550 0.0500 0.0550 198,318 +0.00(+10.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0550 0.0500 0.0500 373,611 +0.00(+0.00%)
Sep 18, 2018 0.0500 0.0500 0.0450 0.0500 30,800 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0500 0.0450 0.0500 123,000 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0400 0.0500 122,645 +0.01(+11.11%)
Sep 12, 2018 0.0450 0.0450 0.0400 0.0450 218,904 +0.00(+12.50%)
Sep 11, 2018 0.0400 0.0450 0.0400 0.0400 177,000 -0.00(-11.11%)
Sep 10, 2018 0.0500 0.0500 0.0450 0.0450 69,132 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0500 0.0450 0.0450 25,402 -0.01(-10.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0.0500 109,000 +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.