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: 2:12 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 0.0300 0.0300 0.0250 0.0300 924,875 +0.00(+0.00%)
Jan 30, 2019 0.0350 0.0350 0.0300 0.0300 637,000 -0.01(-14.29%)
Jan 29, 2019 0.0350 0.0400 0.0350 0.0350 594,600 +0.00(+0.00%)
Jan 28, 2019 0.0300 0.0400 0.0300 0.0350 834,223 +0.01(+16.67%)
Jan 25, 2019 0.0350 0.0350 0.0300 0.0300 359,398 -0.01(-14.29%)
Jan 24, 2019 0.0350 0.0350 0.0350 0.0350 263,000 +0.01(+16.67%)
Jan 23, 2019 0.0300 0.0300 0.0300 0.0300 142,000 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0350 0.0300 0.0300 216,100 +0.00(+0.00%)
Jan 21, 2019 0.0350 0.0350 0.0300 0.0300 183,752 +0.00(+0.00%)
Jan 18, 2019 0.0300 0.0350 0.0300 0.0300 671,145 -0.01(-14.29%)
Jan 17, 2019 0.0350 0.0350 0.0300 0.0350 139,515 +0.00(+0.00%)
Jan 16, 2019 0.0350 0.0350 0.0300 0.0350 1,923,975 +0.00(+0.00%)
Jan 15, 2019 0.0350 0.0400 0.0350 0.0350 4,151,852 -0.03(-46.15%)
Jan 14, 2019 0.0600 0.0650 0.0600 0.0650 495,000 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0650 0.0600 0.0650 68,000 +0.00(+0.00%)
Jan 09, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 08, 2019 0.0700 0.0700 0.0650 0.0650 545,000 -0.01(-13.33%)
Jan 07, 2019 0.0700 0.0750 0.0700 0.0750 347,232 +0.00(+7.14%)
Jan 04, 2019 0.0650 0.0700 0.0650 0.0700 843,291 +0.01(+7.69%)
Jan 03, 2019 0.0600 0.0700 0.0550 0.0650 1,313,334 +0.00(+0.00%)
Jan 02, 2019 0.0700 0.0750 0.0600 0.0650 1,724,403 -0.01(-18.75%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 28, 2018 0.0650 0.0700 0.0650 0.0650 80,537 +0.00(+0.00%)
Dec 27, 2018 0.0750 0.0750 0.0650 0.0650 1,418,922 -0.01(-13.33%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0750 0.0750 2,639,299 -0.01(-11.76%)
Dec 20, 2018 0.0900 0.0950 0.0850 0.0850 243,000 -0.01(-10.53%)
Dec 19, 2018 0.0950 0.1000 0.0900 0.0950 892,001 +0.00(+0.00%)
Dec 18, 2018 0.0850 0.0950 0.0750 0.0950 1,977,041 +0.01(+11.76%)
Dec 17, 2018 0.1000 0.1150 0.0850 0.0850 4,603,455 -0.01(-15.00%)
Dec 14, 2018 0.0800 0.1050 0.0800 0.1000 2,342,814 +0.02(+25.00%)
Dec 13, 2018 0.0900 0.0900 0.0750 0.0800 1,876,450 -0.01(-15.79%)
Dec 12, 2018 0.1000 0.1000 0.0850 0.0950 461,366 -0.01(-9.52%)
Dec 11, 2018 0.0750 0.1050 0.0750 0.1050 1,239,669 +0.03(+40.00%)
Dec 10, 2018 0.0950 0.0950 0.0750 0.0750 392,600 -0.01(-16.67%)
Dec 07, 2018 0.0800 0.0900 0.0800 0.0900 536,000 +0.01(+12.50%)
Dec 06, 2018 0.0850 0.0850 0.0750 0.0800 360,711 -0.01(-5.88%)
Dec 05, 2018 0.0900 0.0950 0.0800 0.0850 959,600 +0.00(+0.00%)
Dec 04, 2018 0.0850 0.0850 0.0750 0.0850 455,230 -0.00(-5.56%)
Dec 03, 2018 0.0800 0.0900 0.0800 0.0900 329,973 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.0900 0.0800 0.0900 263,691 +0.00(+5.88%)
Nov 29, 2018 0.0800 0.0900 0.0800 0.0850 374,800 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.0950 0.0850 0.0850 488,466 -0.01(-10.53%)
Nov 27, 2018 0.0850 0.0950 0.0800 0.0950 832,105 +0.01(+11.76%)
Nov 26, 2018 0.0900 0.0950 0.0800 0.0850 1,234,936 -0.01(-15.00%)
Nov 23, 2018 0.0800 0.1000 0.0750 0.1000 1,408,200 +0.01(+17.65%)
Nov 22, 2018 0.0650 0.0900 0.0600 0.0850 2,117,915 +0.02(+30.77%)
Nov 21, 2018 0.0450 0.0650 0.0450 0.0650 2,463,200 +0.02(+44.44%)
Nov 20, 2018 0.0450 0.0500 0.0450 0.0450 540,111 +0.00(+12.50%)
Nov 19, 2018 0.0450 0.0450 0.0400 0.0400 95,200 +0.00(+0.00%)
Nov 16, 2018 0.0400 0.0450 0.0400 0.0400 110,000 -0.00(-11.11%)
Nov 15, 2018 0.0450 0.0450 0.0450 0.0450 236,880 +0.00(+0.00%)
Nov 14, 2018 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 13, 2018 0.0550 0.0550 0.0500 0.0500 13,500 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 151,333 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 12,500 -0.01(-16.67%)
Nov 06, 2018 0.0600 0.0600 0.0550 0.0600 172,000 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0600 0.0450 0.0600 1,378,333 +0.01(+20.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0.0500 511,833 +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.