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 29, 2017 0.0850 0.0900 0.0800 0.0900 228,170 +0.00(+5.88%)
Sep 28, 2017 0.0850 0.0850 0.0800 0.0850 75,000 +0.01(+6.25%)
Sep 27, 2017 0.0800 0.0850 0.0800 0.0800 102,466 +0.00(+0.00%)
Sep 26, 2017 0.0850 0.0850 0.0800 0.0800 117,000 -0.01(-5.88%)
Sep 25, 2017 0.0800 0.0850 0.0750 0.0850 189,845 +0.01(+6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 193,900 +0.01(+14.29%)
Sep 21, 2017 0.0900 0.0950 0.0700 0.0700 1,062,774 -0.01(-17.65%)
Sep 20, 2017 0.0900 0.0950 0.0850 0.0850 63,880 -0.01(-10.53%)
Sep 19, 2017 0.0950 0.0950 0.0850 0.0950 160,000 +0.00(+0.00%)
Sep 18, 2017 0.1000 0.1000 0.0900 0.0950 207,500 -0.01(-5.00%)
Sep 15, 2017 0.0900 0.1000 0.0850 0.1000 908,809 +0.01(+17.65%)
Sep 14, 2017 0.0800 0.0850 0.0800 0.0850 229,000 +0.00(+0.00%)
Sep 13, 2017 0.0900 0.0900 0.0800 0.0850 1,294,732 -0.01(-10.53%)
Sep 12, 2017 0.1000 0.1000 0.0950 0.0950 335,973 -0.01(-5.00%)
Sep 11, 2017 0.1000 0.1100 0.1000 0.1000 225,400 -0.00(-4.76%)
Sep 08, 2017 0.1150 0.1150 0.1000 0.1050 557,943 -0.01(-8.70%)
Sep 07, 2017 0.1150 0.1350 0.1100 0.1150 1,259,806 +0.00(+0.00%)
Sep 06, 2017 0.1050 0.1200 0.0950 0.1150 1,321,797 +0.00(+0.00%)
Sep 05, 2017 0.1250 0.1250 0.1150 0.1150 516,900 -0.01(-8.00%)
Sep 01, 2017 0.1300 0.1350 0.1250 0.1250 287,000 -0.01(-3.85%)
Aug 31, 2017 0.1250 0.1300 0.1200 0.1300 210,700 +0.00(+0.00%)
Aug 30, 2017 0.1300 0.1300 0.1200 0.1300 213,666 +0.00(+0.00%)
Aug 29, 2017 0.1300 0.1350 0.1300 0.1300 116,900 +0.00(+0.00%)
Aug 28, 2017 0.1300 0.1300 0.1200 0.1300 285,950 +0.01(+4.00%)
Aug 25, 2017 0.1350 0.1350 0.1200 0.1250 297,500 -0.01(-7.41%)
Aug 24, 2017 0.1300 0.1400 0.1300 0.1350 175,500 -0.01(-3.57%)
Aug 23, 2017 0.1300 0.1400 0.1300 0.1400 147,000 +0.02(+12.00%)
Aug 22, 2017 0.1400 0.1400 0.1250 0.1250 263,579 -0.01(-7.41%)
Aug 21, 2017 0.1350 0.1400 0.1350 0.1350 275,900 -0.01(-10.00%)
Aug 18, 2017 0.1500 0.1500 0.1400 0.1500 453,760 +0.01(+11.11%)
Aug 17, 2017 0.1300 0.1350 0.1250 0.1350 119,954 +0.01(+8.00%)
Aug 16, 2017 0.1300 0.1300 0.1200 0.1250 407,053 -0.01(-3.85%)
Aug 15, 2017 0.1350 0.1450 0.1300 0.1300 123,390 -0.01(-3.70%)
Aug 14, 2017 0.1400 0.1450 0.1350 0.1350 160,100 -0.01(-3.57%)
Aug 11, 2017 0.1450 0.1500 0.1400 0.1400 75,628 -0.01(-6.67%)
Aug 10, 2017 0.1500 0.1500 0.1500 0.1500 26,500 +0.01(+7.14%)
Aug 09, 2017 0.1500 0.1550 0.1400 0.1400 235,600 -0.01(-6.67%)
Aug 08, 2017 0.1450 0.1500 0.1400 0.1500 207,833 +0.00(+0.00%)
Aug 04, 2017 0.1500 0.1550 0.1400 0.1500 284,164 +0.01(+3.45%)
Aug 03, 2017 0.1350 0.1500 0.1350 0.1450 230,250 +0.00(+3.57%)
Aug 02, 2017 0.1400 0.1500 0.1350 0.1400 274,500 +0.00(+0.00%)
Aug 01, 2017 0.1500 0.1500 0.1400 0.1400 64,633 -0.01(-6.67%)
Jul 31, 2017 0.1450 0.1500 0.1450 0.1500 36,200 +0.01(+3.45%)
Jul 28, 2017 0.1450 0.1500 0.1400 0.1450 60,739 +0.00(+3.57%)
Jul 27, 2017 0.1400 0.1500 0.1300 0.1400 119,461 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1500 0.1350 0.1400 231,097 +0.00(+0.00%)
Jul 25, 2017 0.1400 0.1500 0.1300 0.1400 490,250 -0.01(-6.67%)
Jul 24, 2017 0.1450 0.1500 0.1450 0.1500 76,500 +0.00(+0.00%)
Jul 21, 2017 0.1400 0.1500 0.1400 0.1500 50,605 +0.01(+7.14%)
Jul 20, 2017 0.1400 0.1450 0.1350 0.1400 128,870 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1550 0.1400 0.1400 179,560 -0.01(-9.68%)
Jul 18, 2017 0.1450 0.1600 0.1400 0.1550 141,330 +0.01(+6.90%)
Jul 17, 2017 0.1400 0.1450 0.1350 0.1450 130,239 +0.00(+0.00%)
Jul 14, 2017 0.1450 0.1350 0.1450 155,369 +0.01(+7.41%)
Jul 13, 2017 0.1250 0.1400 0.1250 0.1350 193,531 +0.01(+3.85%)
Jul 12, 2017 0.1400 0.1400 0.1250 0.1300 163,000 -0.01(-3.70%)
Jul 11, 2017 0.1300 0.1400 0.1200 0.1350 606,418 +0.01(+3.85%)
Jul 10, 2017 0.1400 0.1450 0.1250 0.1300 690,825 -0.02(-13.33%)
Jul 07, 2017 0.1400 0.1500 0.1350 0.1500 250,116 +0.01(+7.14%)
Jul 06, 2017 0.1500 0.1500 0.1400 0.1400 98,750 -0.00(-3.45%)
Jul 05, 2017 0.1550 0.1650 0.1350 0.1450 512,100 -0.01(-6.45%)
Jul 04, 2017 0.1700 0.1700 0.1550 0.1550 167,466 -0.01(-6.06%)
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.