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, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Sep 26, 2019 0.0250 0.0250 0.0200 0.0200 40,457 -0.01(-20.00%)
Sep 25, 2019 0.0250 0.0250 0.0250 0.0250 343,000 +0.01(+25.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 1,648 -0.01(-20.00%)
Sep 23, 2019 0.0200 0.0250 0.0200 0.0250 67,000 +0.00(+0.00%)
Sep 19, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 18, 2019 0.0200 0.0200 0.0200 0.0200 83,549 -0.01(-20.00%)
Sep 17, 2019 0.0250 0.0250 0.0250 0.0250 101,000 +0.00(+0.00%)
Sep 13, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 12, 2019 0.0250 0.0250 0.0250 0.0250 345,859 +0.00(+0.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 1,016,000 +0.00(+0.00%)
Sep 10, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Sep 09, 2019 0.0250 0.0250 0.0250 0.0250 127,400 -0.00(-16.67%)
Sep 06, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0.0300 12,833 +0.00(+20.00%)
Sep 03, 2019 0.0300 0.0300 0.0250 0.0250 38,000 -0.00(-16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 29, 2019 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Aug 28, 2019 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+20.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0.0250 2,265 -0.00(-16.67%)
Aug 26, 2019 0.0250 0.0300 0.0250 0.0300 412,466 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Aug 22, 2019 0.0250 0.0350 0.0250 0.0350 202,665 +0.01(+16.67%)
Aug 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0250 0.0300 82,000 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0300 0.0300 0.0300 511,129 +0.00(+0.00%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0.0300 113,332 -0.01(-14.29%)
Aug 12, 2019 0.0350 0.0350 0.0350 0.0350 13,000 +0.01(+16.67%)
Aug 09, 2019 0.0300 0.0300 0.0300 0.0300 306,000 -0.01(-14.29%)
Aug 08, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 07, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0350 0.0350 0.0350 363,000 +0.00(+0.00%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 01, 2019 0.0300 0.0300 0.0300 0.0300 46,999 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 29, 2019 0.0350 0.0350 0.0300 0.0300 16,000 +0.00(+0.00%)
Jul 26, 2019 0.0300 0.0300 0.0300 0.0300 95,013 -0.01(-14.29%)
Jul 25, 2019 0.0350 0.0350 0.0350 0.0350 36,707 +0.01(+16.67%)
Jul 24, 2019 0.0350 0.0350 0.0300 0.0300 32,666 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Jul 22, 2019 0.0300 0.0300 0.0300 0.0300 101,585 -0.01(-14.29%)
Jul 19, 2019 0.0300 0.0350 0.0300 0.0350 57,500 +0.01(+16.67%)
Jul 18, 2019 0.0300 0.0300 0.0250 0.0300 357,000 +0.00(+20.00%)
Jul 17, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Jul 16, 2019 0.0250 0.0300 0.0250 0.0300 55,000 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0300 0.0300 3,225 +0.00(+0.00%)
Jul 12, 2019 0.0300 0.0300 0.0300 0.0300 79,029 +0.00(+20.00%)
Jul 11, 2019 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Jul 09, 2019 0.0300 0.0350 0.0250 0.0250 196,263 -0.00(-16.67%)
Jul 08, 2019 0.0300 0.0300 0.0300 0.0300 85,000 +0.00(+0.00%)
Jul 05, 2019 0.0350 0.0350 0.0250 0.0300 57,433 -0.01(-14.29%)
Jul 04, 2019 0.0300 0.0350 0.0300 0.0350 33,000 +0.01(+16.67%)
Jul 03, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +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.