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, 2020 0.0900 0.0900 0.0800 0.0800 44,739 -0.01(-5.88%)
Sep 29, 2020 0.0850 0.0850 0.0850 0.0850 1,332 -0.00(-5.56%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 25, 2020 0.0800 0.0850 0.0800 0.0850 21,658 +0.01(+13.33%)
Sep 24, 2020 0.0800 0.0800 0.0750 0.0750 41,000 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0850 0.0750 0.0750 191,000 -0.01(-11.76%)
Sep 22, 2020 0.0850 0.0850 0.0850 0.0850 100,000 +0.01(+6.25%)
Sep 21, 2020 0.0800 0.0800 0.0800 0.0800 25,998 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0850 0.0850 355,316 +0.00(+0.00%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0850 64,129 +0.00(+0.00%)
Sep 16, 2020 0.0850 0.0900 0.0850 0.0850 59,750 -0.00(-5.56%)
Sep 15, 2020 0.0950 0.0950 0.0900 0.0900 56,500 +0.00(+0.00%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 72,998 -0.01(-5.26%)
Sep 11, 2020 0.0950 0.0950 0.0950 0.0950 9,600 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.0950 0.0950 0.0950 74,000 +0.01(+5.56%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 200,765 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1000 0.0900 0.0900 47,368 -0.01(-5.26%)
Sep 04, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2020 0.1050 0.1050 0.0950 0.0950 375,400 -0.01(-9.52%)
Sep 02, 2020 0.1050 0.1050 0.1000 0.1050 152,833 +0.00(+0.00%)
Sep 01, 2020 0.1100 0.1100 0.1050 0.1050 220,200 +0.00(+0.00%)
Aug 31, 2020 0.1100 0.1100 0.1050 0.1050 84,040 -0.01(-4.55%)
Aug 28, 2020 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1050 0.1100 110,981 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1100 0.1050 0.1100 417,400 +0.01(+4.76%)
Aug 25, 2020 0.1150 0.1150 0.1050 0.1050 67,500 -0.01(-4.55%)
Aug 24, 2020 0.1200 0.1200 0.1100 0.1100 94,500 -0.01(-8.33%)
Aug 21, 2020 0.1100 0.1200 0.1100 0.1200 162,400 +0.00(+4.35%)
Aug 20, 2020 0.1050 0.1150 0.1050 0.1150 59,300 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1100 0.1150 86,195 +0.00(+0.00%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1150 121,496 -0.00(-4.17%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1200 86,099 +0.01(+9.09%)
Aug 14, 2020 0.1100 0.1150 0.1050 0.1100 100,144 +0.01(+4.76%)
Aug 13, 2020 0.1050 0.1050 0.1050 0.1050 176,000 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1050 379,216 +0.00(+0.00%)
Aug 11, 2020 0.1150 0.1150 0.1050 0.1050 237,000 -0.01(-12.50%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1200 18,499 +0.00(+0.00%)
Aug 07, 2020 0.1200 0.1200 0.1200 0.1200 90,249 -0.01(-4.00%)
Aug 06, 2020 0.1250 0.1250 0.1200 0.1250 153,050 +0.00(+0.00%)
Aug 05, 2020 0.1250 0.1250 0.1150 0.1250 1,052,764 +0.01(+4.17%)
Aug 04, 2020 0.1250 0.1250 0.1150 0.1200 464,051 -0.01(-4.00%)
Jul 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1250 0.1250 65,000 -0.01(-3.85%)
Jul 29, 2020 0.1250 0.1300 0.1250 0.1300 1,093,700 +0.00(+0.00%)
Jul 28, 2020 0.1300 0.1350 0.1200 0.1300 405,000 +0.00(+0.00%)
Jul 27, 2020 0.1300 0.1350 0.1250 0.1300 445,497 +0.00(+0.00%)
Jul 24, 2020 0.1350 0.1350 0.1250 0.1300 409,034 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1450 0.1300 0.1300 75,157 -0.01(-7.14%)
Jul 22, 2020 0.1500 0.1500 0.1250 0.1400 828,393 -0.01(-6.67%)
Jul 21, 2020 0.1350 0.1500 0.1300 0.1500 891,500 +0.02(+15.38%)
Jul 20, 2020 0.1250 0.1300 0.1250 0.1300 163,481 +0.00(+0.00%)
Jul 17, 2020 0.1400 0.1400 0.1300 0.1300 161,516 +0.00(+0.00%)
Jul 16, 2020 0.1350 0.1400 0.1250 0.1300 1,313,206 -0.01(-3.70%)
Jul 15, 2020 0.1250 0.1350 0.1200 0.1350 721,501 +0.01(+8.00%)
Jul 14, 2020 0.1300 0.1350 0.1150 0.1250 831,115 +0.01(+13.64%)
Jul 13, 2020 0.1150 0.1550 0.1100 0.1100 3,714,565 +0.01(+4.76%)
Jul 10, 2020 0.1050 0.1200 0.1050 0.1050 1,301,571 +0.00(+0.00%)
Jul 09, 2020 0.1100 0.1100 0.0900 0.1050 503,500 +0.00(+5.00%)
Jul 08, 2020 0.1100 0.1100 0.0950 0.1000 442,700 -0.00(-4.76%)
Jul 07, 2020 0.1100 0.1100 0.1000 0.1050 631,447 +0.00(+0.00%)
Jul 06, 2020 0.1100 0.1100 0.0950 0.1050 218,200 +0.00(+5.00%)
Jul 03, 2020 0.1050 0.1050 0.1000 0.1000 401,600 +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.