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: 1:20 PM EDT, May 28, 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 (%)
Aug 27, 2021 0.0550 0.0550 0.0550 400 +0.00(+10.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Aug 20, 2021 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 18, 2021 0.0500 0.0550 0.0500 0.0550 127,000 +0.00(+0.00%)
Aug 16, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0550 0.0550 84,666 +0.00(+0.00%)
Aug 10, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Aug 09, 2021 0.0500 0.0500 0.0500 0.0500 2,666 -0.00(-9.09%)
Aug 06, 2021 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Aug 04, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 03, 2021 0.0550 0.0550 0.0550 0.0550 17,888 +0.00(+10.00%)
Jul 29, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2021 0.0500 0.0550 0.0500 0.0550 407,000 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0550 536,500 -0.01(-15.38%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 50,031 -0.01(-7.14%)
Jul 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0650 0.0700 85,000 +0.00(+0.00%)
Jul 20, 2021 0.0750 0.0750 0.0650 0.0700 111,000 -0.01(-12.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 14,868 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 35,001 +0.00(+0.00%)
Jul 15, 2021 0.0850 0.0850 0.0800 0.0800 123,633 +0.00(+0.00%)
Jul 14, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jul 13, 2021 0.0850 0.0850 0.0850 0.0850 21,400 +0.01(+6.25%)
Jul 12, 2021 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jul 09, 2021 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 68,500 -0.01(-5.88%)
Jul 06, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 02, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 25, 2021 0.0800 0.0850 0.0800 0.0850 55,600 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0850 0.0800 0.0850 106,000 +0.01(+6.25%)
Jun 23, 2021 0.0850 0.0850 0.0800 0.0800 57,100 -0.01(-5.88%)
Jun 22, 2021 0.0850 0.0850 0.0800 0.0850 100,000 +0.00(+0.00%)
Jun 21, 2021 0.0850 0.0850 0.0800 0.0850 268,300 +0.00(+0.00%)
Jun 18, 2021 0.0850 0.0850 0.0850 0.0850 97,000 +0.00(+0.00%)
Jun 17, 2021 0.0850 0.0850 0.0850 0.0850 61,780 -0.00(-5.56%)
Jun 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2021 0.0900 0.0900 0.0900 0.0900 6,400 +0.00(+0.00%)
Jun 11, 2021 0.0900 0.0900 0.0900 0.0900 9,100 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0900 0.0900 79,822 -0.01(-5.26%)
Jun 09, 2021 0.0900 0.0950 0.0900 0.0950 10,158 +0.01(+5.56%)
Jun 08, 2021 0.0950 0.0950 0.0900 0.0900 262,973 -0.01(-10.00%)
Jun 04, 2021 0.0950 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 03, 2021 10.50 0.1050 0.1000 0.1000 4,160,000 +0.00(+0.00%)
Jun 02, 2021 0.1050 0.1050 0.1000 0.1000 13,500 -0.00(-4.76%)
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.