Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (TSV: ADZ )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2018 0.0400 0.0500 0.0400 0.0500 870,500 +0.01(+42.86%)
Oct 31, 2018 0.0400 0.0400 0.0350 0.0350 305,800 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0350 0.0350 12,000 -0.00(-12.50%)
Oct 26, 2018 0.0350 0.0400 0.0350 0.0400 106,000 +0.00(+0.00%)
Oct 25, 2018 0.0400 0.0400 0.0350 0.0400 687,451 -0.00(-11.11%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0450 59,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0500 0.0450 0.0450 173,167 -0.01(-10.00%)
Oct 22, 2018 0.0450 0.0500 0.0450 0.0500 223,372 +0.01(+11.11%)
Oct 19, 2018 0.0500 0.0500 0.0450 0.0450 36,000 -0.01(-10.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 105,141 -0.00(-9.09%)
Oct 16, 2018 0.0500 0.0550 0.0500 0.0550 69,000 -0.00(-8.33%)
Oct 15, 2018 0.0500 0.0600 0.0500 0.0600 471,332 +0.01(+20.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 11, 2018 0.0500 0.0500 0.0450 0.0450 338,000 -0.01(-10.00%)
Oct 10, 2018 0.0500 0.0500 0.0450 0.0500 176,000 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 529,233 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2018 0.0500 0.0550 0.0500 0.0550 46,999 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0550 0.0550 0.0550 1,450 +0.00(+0.00%)
Oct 02, 2018 0.0500 0.0550 0.0500 0.0550 285,000 +0.00(+10.00%)
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.