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: 11:40 AM EDT, May 13, 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 (%)
May 30, 2022 0.0550 1 -0.01(-15.38%)
May 27, 2022 0.0600 0.0650 0.0600 0.0650 23,683 +0.01(+8.33%)
May 26, 2022 0.0650 0.0650 0.0600 0.0600 181,680 +0.00(+0.00%)
May 24, 2022 0.0600 0 -0.01(-7.69%)
May 20, 2022 0.0650 0 +0.01(+18.18%)
May 18, 2022 0.0550 399 -0.00(-8.33%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
May 16, 2022 0.0550 0.0600 0.0550 0.0600 24,010 +0.00(+9.09%)
May 13, 2022 0.0500 0.0550 0.0500 0.0550 78,780 +0.01(+22.22%)
May 12, 2022 0.0500 0.0500 0.0450 0.0450 186,118 -0.01(-18.18%)
May 11, 2022 0.0550 0.0550 0.0550 0.0550 225,660 +0.00(+10.00%)
May 10, 2022 0.0500 0.0500 0.0500 0.0500 41,800 +0.00(+0.00%)
May 09, 2022 0.0500 0.0500 0.0500 0.0500 5,300 -0.00(-9.09%)
May 06, 2022 0.0500 0.0550 0.0450 0.0550 200,038 +0.00(+10.00%)
May 05, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 04, 2022 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 03, 2022 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
May 02, 2022 0.0500 0.0500 0.0450 0.0450 52,800 -0.01(-10.00%)
Apr 29, 2022 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Apr 27, 2022 0.0500 0 +0.00(+0.00%)
Apr 26, 2022 0.0500 0.0500 0.0500 0.0500 43,600 +0.00(+0.00%)
Apr 25, 2022 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Apr 22, 2022 0.0550 0.0550 0.0550 0.0550 147,000 -0.00(-8.33%)
Apr 21, 2022 0.0600 0.0600 0.0550 0.0600 141,700 +0.00(+0.00%)
Apr 20, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 18, 2022 0.0600 0 +0.00(+0.00%)
Apr 14, 2022 0.0600 0 -0.01(-7.69%)
Apr 13, 2022 0.0650 0.0650 0.0650 0.0650 32,960 +0.00(+0.00%)
Apr 12, 2022 0.0600 0.0650 0.0600 0.0650 19,100 +0.00(+0.00%)
Apr 11, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Apr 08, 2022 0.0650 0.0650 0.0600 0.0600 146,469 -0.01(-14.29%)
Apr 06, 2022 0.0700 1,199 +0.00(+0.00%)
Apr 05, 2022 0.0700 0.0700 0.0700 0.0700 10,333 -0.00(-6.67%)
Apr 04, 2022 0.0700 0.0750 0.0700 0.0750 22,300 +0.01(+15.38%)
Apr 01, 2022 0.0650 0.0650 0.0650 0.0650 1,300 -0.01(-7.14%)
Mar 31, 2022 0.0750 0.0750 0.0650 0.0700 179,000 -0.00(-6.67%)
Mar 30, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 29, 2022 0.0700 0.0700 0.0700 0.0700 13,002 +0.01(+7.69%)
Mar 28, 2022 0.0650 0.0650 0.0650 0.0650 40,610 -0.01(-13.33%)
Mar 25, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Mar 24, 2022 0.0700 0.0700 0.0700 0.0700 3,015 +0.01(+7.69%)
Mar 23, 2022 0.0650 0.0650 0.0650 0.0650 76,000 +0.00(+0.00%)
Mar 22, 2022 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 21, 2022 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Mar 18, 2022 0.0700 0.0700 0.0650 0.0650 102,350 -0.01(-7.14%)
Mar 17, 2022 0.0700 0.0700 0.0700 0.0700 5,316 +0.00(+0.00%)
Mar 16, 2022 0.0650 0.0700 0.0650 0.0700 18,000 +0.00(+0.00%)
Mar 15, 2022 0.0700 0.0700 0.0700 0.0700 100,500 -0.01(-12.50%)
Mar 11, 2022 0.0800 0 +0.01(+6.67%)
Mar 10, 2022 0.0700 0.0750 0.0700 0.0750 178,000 +0.00(+7.14%)
Mar 09, 2022 0.0600 0.0700 0.0600 0.0700 884,178 -0.01(-12.50%)
Mar 08, 2022 0.0750 0.0800 0.0750 0.0800 73,558 +0.01(+6.67%)
Mar 07, 2022 0.0750 0.1000 0.0700 0.0750 824,848 +0.00(+0.00%)
Mar 04, 2022 0.0650 0.0750 0.0650 0.0750 358,766 +0.01(+25.00%)
Mar 03, 2022 0.0600 0.0650 0.0600 0.0600 271,331 +0.00(+0.00%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 156,923 +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.