Skip to main content

Adamera Minerals Corp (TSV: ADZ )

0.2450 +0.0600 (+32.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.0850 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Sep 29, 2016 0.0800 0.0850 0.0750 0.0800 270,800 +0.00(+0.00%)
Sep 28, 2016 0.0850 0.0850 0.0800 0.0800 48,600 -0.01(-5.88%)
Sep 27, 2016 0.0850 0.0850 0.0850 0.0850 154,000 -0.00(-5.56%)
Sep 26, 2016 0.0850 0.0900 0.0800 0.0900 120,500 +0.00(+5.88%)
Sep 23, 2016 0.0850 0.0850 0.0800 0.0850 186,946 +0.01(+6.25%)
Sep 22, 2016 0.0900 0.0900 0.0800 0.0800 633,964 -0.01(-15.79%)
Sep 21, 2016 0.0950 0.0950 0.0950 0.0950 111,000 +0.01(+11.76%)
Sep 20, 2016 0.0850 0.0900 0.0850 0.0850 771,455 -0.00(-5.56%)
Sep 19, 2016 0.0950 0.0950 0.0850 0.0900 1,144,200 -0.01(-5.26%)
Sep 16, 2016 0.0950 0.1050 0.0950 0.0950 498,518 +0.00(+0.00%)
Sep 15, 2016 0.0950 0.0950 0.0900 0.0950 143,000 +0.00(+0.00%)
Sep 14, 2016 0.0950 0.0950 0.0900 0.0950 164,300 +0.01(+5.56%)
Sep 13, 2016 0.0950 0.1000 0.0900 0.0900 275,700 -0.01(-10.00%)
Sep 12, 2016 0.1000 0.1000 0.0950 0.1000 116,703 +0.01(+5.26%)
Sep 09, 2016 0.1050 0.1050 0.0950 0.0950 359,000 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1050 0.0950 0.0950 40,300 -0.01(-5.00%)
Sep 07, 2016 0.0950 0.1050 0.0950 0.1000 423,460 +0.01(+5.26%)
Sep 06, 2016 0.0950 0.1000 0.0950 0.0950 324,104 -0.01(-5.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 01, 2016 0.0950 0.1000 0.0950 0.0950 62,300 +0.01(+5.56%)
Aug 31, 2016 0.0950 0.0950 0.0900 0.0900 44,400 -0.01(-5.26%)
Aug 30, 2016 0.0950 0.0950 0.0950 0.0950 13,500 +0.00(+0.00%)
Aug 29, 2016 0.1000 0.1050 0.0900 0.0950 1,148,709 -0.01(-5.00%)
Aug 26, 2016 0.1100 0.1100 0.1000 0.1000 269,358 -0.01(-9.09%)
Aug 25, 2016 0.1050 0.1150 0.1000 0.1100 297,150 +0.00(+0.00%)
Aug 24, 2016 0.1200 0.1200 0.1100 0.1100 172,000 -0.01(-8.33%)
Aug 23, 2016 0.1300 0.1350 0.1200 0.1200 180,681 -0.01(-7.69%)
Aug 22, 2016 0.1400 0.1450 0.1200 0.1300 449,400 -0.01(-7.14%)
Aug 19, 2016 0.1300 0.1450 0.1200 0.1400 657,514 +0.02(+12.00%)
Aug 18, 2016 0.1050 0.1250 0.1050 0.1250 593,098 +0.02(+25.00%)
Aug 17, 2016 0.1100 0.1100 0.1000 0.1000 166,000 -0.00(-4.76%)
Aug 16, 2016 0.1000 0.1050 0.0950 0.1050 432,450 +0.00(+5.00%)
Aug 15, 2016 0.1000 0.1000 0.0900 0.1000 619,533 +0.00(+0.00%)
Aug 12, 2016 0.0950 0.1000 0.0950 0.1000 554,100 +0.01(+11.11%)
Aug 11, 2016 0.1050 0.1050 0.0900 0.0900 190,373 -0.01(-14.29%)
Aug 10, 2016 0.1050 0.1050 0.1000 0.1050 110,300 +0.00(+0.00%)
Aug 09, 2016 0.1000 0.1050 0.0950 0.1050 599,754 +0.00(+5.00%)
Aug 08, 2016 0.1000 0.1000 0.0900 0.1000 103,400 +0.01(+11.11%)
Aug 05, 2016 0.0950 0.0950 0.0900 0.0900 143,111 -0.01(-5.26%)
Aug 04, 2016 0.0900 0.0950 0.0900 0.0950 83,200 +0.00(+0.00%)
Aug 03, 2016 0.1000 0.1000 0.0900 0.0950 95,756 -0.01(-5.00%)
Aug 02, 2016 0.0900 0.1000 0.0900 0.1000 432,200 +0.01(+17.65%)
Jul 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 28, 2016 0.0850 0.0850 0.0800 0.0850 56,977 +0.00(+0.00%)
Jul 27, 2016 0.0900 0.0900 0.0800 0.0850 142,000 +0.00(+0.00%)
Jul 26, 2016 0.0900 0.0900 0.0800 0.0850 190,588 +0.00(+0.00%)
Jul 25, 2016 0.0850 0.0850 0.0850 0.0850 12,238 +0.00(+0.00%)
Jul 22, 2016 0.0850 0.0850 0.0800 0.0850 81,645 +0.00(+0.00%)
Jul 21, 2016 0.0950 0.0950 0.0850 0.0850 253,167 -0.00(-5.56%)
Jul 20, 2016 0.0950 0.0950 0.0900 0.0900 201,899 +0.00(+0.00%)
Jul 19, 2016 0.0950 0.0950 0.0900 0.0900 22,300 -0.01(-5.26%)
Jul 18, 2016 0.0950 0.0950 0.0900 0.0950 205,368 -0.01(-5.00%)
Jul 15, 2016 0.1000 0.1000 0.0900 0.1000 268,950 +0.01(+5.26%)
Jul 14, 2016 0.0950 0.1000 0.0900 0.0950 291,200 +0.00(+0.00%)
Jul 13, 2016 0.0950 0.0950 0.0950 0.0950 30,100 -0.01(-5.00%)
Jul 12, 2016 0.0950 0.1000 0.0900 0.1000 367,218 +0.01(+5.26%)
Jul 11, 2016 0.1050 0.1050 0.0950 0.0950 394,612 -0.01(-9.52%)
Jul 08, 2016 0.1050 0.0950 0.1050 223,666 +0.01(+10.53%)
Jul 07, 2016 0.1000 0.1000 0.0900 0.0950 473,000 -0.01(-5.00%)
Jul 05, 2016 0.1000 0.1000 0.0950 0.1000 291,634 +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.