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 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Jun 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 29, 2016 0.0950 0.1050 0.0900 0.0900 410,457 -0.01(-14.29%)
Jun 28, 2016 0.0950 0.1050 0.0950 0.1050 265,800 +0.00(+5.00%)
Jun 27, 2016 0.0950 0.1000 0.0950 0.1000 351,965 +0.01(+5.26%)
Jun 24, 2016 0.0950 0.0950 0.0900 0.0950 119,400 +0.01(+5.56%)
Jun 23, 2016 0.0950 0.1000 0.0850 0.0900 116,000 +0.01(+20.00%)
Jun 22, 2016 0.1000 0.1050 0.0750 0.0750 380,000 -0.03(-25.00%)
Jun 21, 2016 0.1000 0.1000 0.0900 0.1000 461,500 -0.00(-4.76%)
Jun 20, 2016 0.1100 0.1100 0.0950 0.1050 400,910 -0.01(-4.55%)
Jun 17, 2016 0.1150 0.1150 0.1050 0.1100 258,483 -0.01(-4.35%)
Jun 16, 2016 0.1100 0.1250 0.1100 0.1150 641,266 +0.01(+4.55%)
Jun 15, 2016 0.1250 0.1250 0.1000 0.1100 655,790 +0.00(+0.00%)
Jun 14, 2016 0.1200 0.1300 0.1100 0.1100 431,100 +0.00(+0.00%)
Jun 13, 2016 0.1200 0.1350 0.1050 0.1100 902,332 +0.00(+0.00%)
Jun 10, 2016 0.1200 0.1250 0.1050 0.1100 925,513 -0.01(-8.33%)
Jun 09, 2016 0.1050 0.1300 0.1050 0.1200 2,477,546 +0.03(+33.33%)
Jun 08, 2016 0.0800 0.0900 0.0700 0.0900 1,132,273 +0.01(+12.50%)
Jun 07, 2016 0.0800 0.1000 0.0750 0.0800 1,746,598 +0.01(+14.29%)
Jun 06, 2016 0.0600 0.0650 0.0600 0.0700 371,409 +0.02(+27.27%)
Jun 03, 2016 0.0550 0.0600 0.0550 0.0550 535,398 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0550 0.0500 0.0500 223,180 +0.00(+0.00%)
Jun 01, 2016 0.0550 0.0550 0.0500 0.0500 364,667 -0.00(-9.09%)
May 31, 2016 0.0500 0.0550 0.0500 0.0550 5,425 +0.00(+0.00%)
May 30, 2016 0.0500 0.0550 0.0500 0.0550 92,533 -0.00(-8.33%)
May 27, 2016 0.0550 0.0600 0.0550 0.0600 37,000 +0.00(+9.09%)
May 26, 2016 0.0650 0.0650 0.0550 0.0550 79,000 -0.01(-15.38%)
May 25, 2016 0.0650 0.0650 0.0550 0.0650 99,125 +0.01(+8.33%)
May 24, 2016 0.0600 0.0650 0.0600 0.0600 172,850 -0.01(-7.69%)
May 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 19, 2016 0.0500 0.0550 0.0500 0.0550 252,000 -0.00(-8.33%)
May 18, 2016 0.0600 0.0600 0.0550 0.0600 258,933 +0.00(+0.00%)
May 17, 2016 0.0550 0.0600 0.0500 0.0600 553,958 +0.00(+0.00%)
May 16, 2016 0.0600 0.0650 0.0600 0.0600 366,282 +0.00(+9.09%)
May 13, 2016 0.0500 0.0550 0.0450 0.0550 293,333 +0.01(+22.22%)
May 12, 2016 0.0500 0.0500 0.0450 0.0450 135,459 +0.00(+0.00%)
May 11, 2016 0.0400 0.0450 0.0400 0.0450 780,481 +0.00(+12.50%)
May 10, 2016 0.0400 0.0400 0.0350 0.0400 367,033 -0.00(-11.11%)
May 09, 2016 0.0350 0.0500 0.0350 0.0450 1,434,263 +0.01(+50.00%)
May 06, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
May 05, 2016 0.0250 0.0250 0.0250 0.0250 10,319 +0.00(+0.00%)
May 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 02, 2016 0.0300 0.0300 0.0250 0.0250 2,100 +0.00(+0.00%)
Apr 29, 2016 0.0250 0.0250 0.0250 0.0250 101,657 +0.00(+0.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 1,048 +0.00(+0.00%)
Apr 27, 2016 0.0200 0.0250 0.0200 0.0250 104,000 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 50,853 +0.00(+0.00%)
Apr 25, 2016 0.0250 0.0250 0.0250 0.0250 72,100 +0.00(+0.00%)
Apr 22, 2016 0.0250 0.0250 0.0250 0.0250 42,012 +0.00(+0.00%)
Apr 21, 2016 0.0250 0.0250 0.0250 0.0250 20,333 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 18, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 15, 2016 0.0150 0.0250 0.0150 0.0250 531,000 +0.01(+25.00%)
Apr 14, 2016 0.0200 0.0200 0.0200 0.0200 135,006 +0.00(+0.00%)
Apr 13, 2016 0.0200 0.0200 0.0200 0.0200 6,728 +0.00(+0.00%)
Apr 12, 2016 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Apr 11, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +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.