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 (%)
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%)
Mar 01, 2022 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Feb 25, 2022 0.0650 0 +0.01(+8.33%)
Feb 24, 2022 0.0650 0.0650 0.0600 0.0600 95,000 -0.01(-7.69%)
Feb 23, 2022 0.0650 0.0650 0.0650 0.0650 314,000 +0.00(+0.00%)
Feb 22, 2022 0.0700 0.0700 0.0650 0.0650 67,500 -0.01(-7.14%)
Feb 18, 2022 0.0700 0 +0.01(+7.69%)
Feb 17, 2022 0.0550 0.0750 0.0550 0.0650 1,446,750 +0.01(+18.18%)
Feb 16, 2022 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Feb 14, 2022 0.0550 0 +0.00(+0.00%)
Feb 09, 2022 0.0550 46 -0.01(-15.38%)
Feb 08, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Feb 07, 2022 0.0600 0.0650 0.0600 0.0650 71,000 +0.00(+0.00%)
Feb 04, 2022 0.0600 0.0650 0.0550 0.0650 554,600 +0.01(+18.18%)
Feb 03, 2022 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Feb 02, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Feb 01, 2022 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Jan 27, 2022 0.0600 0 -0.01(-7.69%)
Jan 25, 2022 0.0650 0 +0.00(+0.00%)
Jan 24, 2022 0.0650 0.0650 0.0550 0.0650 21,000 +0.01(+8.33%)
Jan 21, 2022 0.0600 0.0650 0.0600 0.0600 60,000 +0.00(+9.09%)
Jan 20, 2022 0.0600 0.0600 0.0550 0.0550 58,725 -0.00(-8.33%)
Jan 19, 2022 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jan 18, 2022 0.0600 0.0600 0.0600 0.0600 152,000 +0.00(+0.00%)
Jan 17, 2022 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Jan 14, 2022 0.0550 0.0600 0.0550 0.0600 267,240 +0.01(+20.00%)
Jan 13, 2022 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Jan 11, 2022 0.0450 0 -0.01(-10.00%)
Jan 10, 2022 0.0500 0.0500 0.0500 0.0500 34,100 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0500 0.0500 320,000 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0550 0.0500 0.0500 65,538 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 339,009 +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.