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 (%)
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%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0550 0.0550 88,000 -0.00(-8.33%)
Aug 29, 2018 0.0600 0.0600 0.0550 0.0600 267,000 +0.00(+9.09%)
Aug 28, 2018 0.0650 0.0650 0.0550 0.0550 59,900 -0.01(-15.38%)
Aug 27, 2018 0.0600 0.0650 0.0600 0.0650 144,231 +0.01(+8.33%)
Aug 24, 2018 0.0600 0.0650 0.0600 0.0600 143,500 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0650 0.0600 0.0600 166,500 -0.01(-7.69%)
Aug 22, 2018 0.0700 0.0700 0.0650 0.0650 42,000 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 17, 2018 0.0700 0.0700 0.0650 0.0700 151,000 -0.00(-6.67%)
Aug 16, 2018 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Aug 15, 2018 0.0800 0.0800 0.0650 0.0750 246,330 -0.01(-6.25%)
Aug 14, 2018 0.0750 0.0850 0.0750 0.0800 319,000 +0.01(+6.67%)
Aug 13, 2018 0.0800 0.0800 0.0750 0.0750 127,000 +0.00(+0.00%)
Aug 10, 2018 0.0650 0.0800 0.0650 0.0750 513,333 +0.01(+15.38%)
Aug 09, 2018 0.0750 0.0750 0.0650 0.0650 268,900 -0.01(-13.33%)
Aug 08, 2018 0.0750 0.0800 0.0700 0.0750 154,173 +0.00(+0.00%)
Aug 07, 2018 0.0600 0.0750 0.0600 0.0750 701,065 +0.01(+25.00%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 02, 2018 0.0500 0.0500 0.0500 0.0500 50,900 -0.01(-16.67%)
Aug 01, 2018 0.0550 0.0600 0.0550 0.0600 52,000 +0.00(+9.09%)
Jul 31, 2018 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Jul 30, 2018 0.0500 0.0550 0.0500 0.0550 155,500 +0.00(+0.00%)
Jul 27, 2018 0.0500 0.0550 0.0500 0.0550 14,000 +0.00(+0.00%)
Jul 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 23, 2018 0.0550 0.0550 0.0500 0.0500 155,000 -0.00(-9.09%)
Jul 20, 2018 0.0600 0.0600 0.0550 0.0550 76,000 +0.00(+0.00%)
Jul 19, 2018 0.0550 0.0550 0.0550 0.0550 116,400 +0.00(+10.00%)
Jul 18, 2018 0.0500 0.0500 0.0500 0.0500 66,000 +0.00(+0.00%)
Jul 17, 2018 0.0550 0.0550 0.0500 0.0500 96,000 -0.01(-16.67%)
Jul 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 12, 2018 0.0600 0.0600 0.0600 0.0600 31,533 +0.00(+9.09%)
Jul 11, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 10, 2018 0.0550 0.0550 0.0550 0.0550 161,000 +0.00(+10.00%)
Jul 09, 2018 0.0550 0.0550 0.0500 0.0500 108,500 -0.00(-9.09%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 76,000 -0.00(-8.33%)
Jul 05, 2018 0.0550 0.0600 0.0550 0.0600 125,000 +0.00(+0.00%)
Jul 04, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +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.