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 (%)
Mar 31, 2017 0.1300 0.1450 0.1300 0.1450 108,570 +0.00(+0.00%)
Mar 30, 2017 0.1350 0.1450 0.1350 0.1450 499,233 +0.00(+3.57%)
Mar 29, 2017 0.1450 0.1450 0.1350 0.1400 334,806 -0.00(-3.45%)
Mar 28, 2017 0.1350 0.1450 0.1300 0.1450 1,000,573 +0.01(+7.41%)
Mar 27, 2017 0.1350 0.1350 0.1300 0.1350 140,000 +0.01(+3.85%)
Mar 24, 2017 0.1250 0.1350 0.1250 0.1300 615,000 +0.01(+8.33%)
Mar 23, 2017 0.1350 0.1350 0.1200 0.1200 1,072,600 -0.01(-7.69%)
Mar 22, 2017 0.1400 0.1600 0.1300 0.1300 1,898,667 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1400 0.1150 0.1300 1,729,750 +0.01(+13.04%)
Mar 20, 2017 0.1050 0.1200 0.1050 0.1150 651,466 +0.01(+15.00%)
Mar 17, 2017 0.1050 0.1100 0.1000 0.1000 741,909 -0.00(-4.76%)
Mar 16, 2017 0.1100 0.1150 0.1050 0.1050 499,800 -0.01(-4.55%)
Mar 15, 2017 0.1100 0.1100 0.1050 0.1100 350,981 +0.01(+4.76%)
Mar 14, 2017 0.1150 0.1150 0.1000 0.1050 749,800 -0.01(-4.55%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1100 1,447,678 +0.01(+15.79%)
Mar 10, 2017 0.0900 0.0950 0.0900 0.0950 197,984 +0.01(+5.56%)
Mar 09, 2017 0.1000 0.1000 0.0900 0.0900 208,100 -0.01(-10.00%)
Mar 08, 2017 0.1000 0.1000 0.0950 0.1000 196,200 +0.00(+0.00%)
Mar 07, 2017 0.1000 0.1000 0.0900 0.1000 233,317 +0.00(+0.00%)
Mar 06, 2017 0.0900 0.1000 0.0900 0.1000 1,869,642 -0.00(-4.76%)
Mar 03, 2017 0.1100 0.1150 0.1050 0.1050 467,680 -0.01(-4.55%)
Mar 02, 2017 0.1150 0.1150 0.1050 0.1100 154,086 +0.00(+0.00%)
Mar 01, 2017 0.1150 0.1150 0.1050 0.1100 167,000 -0.01(-4.35%)
Feb 28, 2017 0.1200 0.1200 0.1100 0.1150 193,672 +0.00(+0.00%)
Feb 27, 2017 0.1150 0.1200 0.1150 0.1150 215,162 -0.00(-4.17%)
Feb 24, 2017 0.1150 0.1200 0.1150 0.1200 382,712 +0.00(+0.00%)
Feb 23, 2017 0.1200 0.1250 0.1150 0.1200 310,832 -0.01(-4.00%)
Feb 22, 2017 0.1150 0.1250 0.1150 0.1250 726,861 +0.01(+8.70%)
Feb 21, 2017 0.1200 0.1200 0.1100 0.1150 373,032 -0.00(-4.17%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 16, 2017 0.1150 0.1200 0.1150 0.1150 448,000 +0.01(+4.55%)
Feb 15, 2017 0.1100 0.1150 0.1050 0.1100 286,000 +0.01(+4.76%)
Feb 14, 2017 0.1050 0.1100 0.1050 0.1050 287,915 -0.01(-4.55%)
Feb 13, 2017 0.1150 0.1150 0.1050 0.1100 215,419 +0.00(+0.00%)
Feb 10, 2017 0.1100 0.1150 0.1100 0.1100 401,533 +0.00(+0.00%)
Feb 09, 2017 0.1150 0.1200 0.1100 0.1100 568,100 +0.00(+0.00%)
Feb 08, 2017 0.1200 0.1200 0.1100 0.1100 1,177,363 -0.01(-4.35%)
Feb 07, 2017 0.1150 0.1200 0.1050 0.1150 257,415 +0.00(+0.00%)
Feb 06, 2017 0.1050 0.1150 0.1000 0.1150 238,121 +0.01(+15.00%)
Feb 03, 2017 0.1050 0.1050 0.1000 0.1000 435,500 +0.00(+0.00%)
Feb 02, 2017 0.1000 0.1050 0.0950 0.1000 341,911 +0.00(+0.00%)
Feb 01, 2017 0.1150 0.1150 0.1000 0.1000 805,047 -0.01(-9.09%)
Jan 31, 2017 0.1000 0.1100 0.0950 0.1100 1,302,600 +0.01(+15.79%)
Jan 30, 2017 0.0950 0.1000 0.0950 0.0950 607,598 +0.01(+11.76%)
Jan 27, 2017 0.0900 0.0900 0.0800 0.0850 838,600 +0.00(+0.00%)
Jan 26, 2017 0.0900 0.0950 0.0850 0.0850 493,000 -0.00(-5.56%)
Jan 25, 2017 0.0950 0.1000 0.0900 0.0900 271,478 -0.01(-10.00%)
Jan 24, 2017 0.0900 0.1150 0.0900 0.1000 944,899 +0.01(+11.11%)
Jan 23, 2017 0.0900 0.0900 0.0800 0.0900 441,951 +0.01(+12.50%)
Jan 20, 2017 0.0800 0.0800 0.0750 0.0800 191,200 +0.00(+0.00%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 223,633 +0.00(+0.00%)
Jan 18, 2017 0.0800 0.0800 0.0800 0.0800 58,199 +0.00(+0.00%)
Jan 17, 2017 0.0850 0.0850 0.0800 0.0800 81,333 -0.01(-5.88%)
Jan 16, 2017 0.0850 0.0900 0.0800 0.0850 194,424 +0.01(+6.25%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jan 12, 2017 0.0750 0.0750 0.0750 0.0750 10,719 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0750 58,212 -0.01(-6.25%)
Jan 10, 2017 0.0800 0.0850 0.0800 0.0800 295,346 +0.00(+0.00%)
Jan 09, 2017 0.0850 0.0850 0.0750 0.0800 538,000 -0.01(-5.88%)
Jan 06, 2017 0.0800 0.0850 0.0800 0.0850 71,000 +0.01(+6.25%)
Jan 05, 2017 0.0850 0.0850 0.0800 0.0800 171,480 -0.01(-5.88%)
Jan 04, 2017 0.0800 0.0900 0.0800 0.0850 97,800 +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.