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 (%)
Apr 30, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 27, 2018 0.0550 0.0600 0.0550 0.0600 158,347 +0.00(+0.00%)
Apr 26, 2018 0.0550 0.0600 0.0550 0.0600 200,000 +0.00(+0.00%)
Apr 25, 2018 0.0600 0.0600 0.0600 0.0600 17,001 +0.00(+0.00%)
Apr 24, 2018 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 23, 2018 0.0650 0.0650 0.0600 0.0600 240,759 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0650 0.0500 0.0600 614,000 +0.00(+9.09%)
Apr 19, 2018 0.0700 0.0700 0.0550 0.0550 987,400 -0.01(-15.38%)
Apr 18, 2018 0.0700 0.0700 0.0650 0.0650 122,000 +0.00(+0.00%)
Apr 17, 2018 0.0650 0.0700 0.0650 0.0650 339,223 +0.01(+8.33%)
Apr 16, 2018 0.0700 0.0700 0.0600 0.0600 201,500 -0.01(-14.29%)
Apr 13, 2018 0.0800 0.0800 0.0700 0.0700 157,900 -0.00(-6.67%)
Apr 12, 2018 0.0700 0.0750 0.0700 0.0750 273,000 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0800 0.0700 0.0750 364,408 +0.00(+7.14%)
Apr 10, 2018 0.0700 0.0750 0.0650 0.0700 450,153 -0.01(-12.50%)
Apr 09, 2018 0.0750 0.0800 0.0750 0.0800 109,499 +0.01(+6.67%)
Apr 06, 2018 0.0800 0.0800 0.0750 0.0750 112,212 -0.01(-6.25%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 66,800 +0.00(+0.00%)
Apr 04, 2018 0.0750 0.0850 0.0750 0.0800 18,582 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0800 0.0800 0.0800 120,400 +0.00(+0.00%)
Apr 02, 2018 0.0850 0.0850 0.0800 0.0800 122,000 -0.01(-5.88%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 28, 2018 0.0900 0.0900 0.0750 0.0800 219,500 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.0900 0.0800 0.0800 136,000 -0.01(-15.79%)
Mar 23, 2018 0.0950 0.0950 0.0950 400 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.0900 0.0950 566,100 -0.01(-5.00%)
Mar 21, 2018 0.1050 0.1050 0.1000 0.1000 66,500 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1100 0.1000 0.1000 247,999 -0.00(-4.76%)
Mar 19, 2018 0.0900 0.1050 0.0900 0.1050 409,332 +0.01(+16.67%)
Mar 16, 2018 0.0900 0.1000 0.0900 0.0900 257,532 +0.00(+0.00%)
Mar 15, 2018 0.0900 0.0950 0.0900 0.0900 281,475 +0.00(+0.00%)
Mar 14, 2018 0.1000 0.1050 0.0850 0.0900 866,885 -0.01(-5.26%)
Mar 13, 2018 0.1250 0.1300 0.0950 0.0950 2,406,609 -0.08(-44.12%)
Mar 12, 2018 0.1750 0.1750 0.1650 0.1700 25,303 -0.00(-2.86%)
Mar 09, 2018 0.1750 0.1750 0.1700 0.1750 89,000 -0.01(-2.78%)
Mar 08, 2018 0.1700 0.1800 0.1650 0.1800 213,500 +0.01(+2.86%)
Mar 06, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Mar 05, 2018 0.1800 0.1800 0.1550 0.1550 630,400 -0.02(-13.89%)
Mar 02, 2018 0.1800 0.1800 0.1750 0.1800 92,200 +0.01(+2.86%)
Mar 01, 2018 0.1800 0.1800 0.1650 0.1750 453,930 -0.01(-2.78%)
Feb 28, 2018 0.1650 0.1950 0.1650 0.1800 745,344 +0.02(+12.50%)
Feb 27, 2018 0.1800 0.1800 0.1600 0.1600 530,757 -0.02(-13.51%)
Feb 26, 2018 0.1800 0.1950 0.1800 0.1850 428,549 +0.01(+2.78%)
Feb 23, 2018 0.1750 0.1900 0.1550 0.1800 1,347,800 +0.00(+0.00%)
Feb 22, 2018 0.1800 0.1950 0.1800 0.1800 754,300 +0.01(+2.86%)
Feb 21, 2018 0.1800 0.1800 0.1700 0.1750 819,305 -0.01(-5.41%)
Feb 20, 2018 0.1800 0.2000 0.1750 0.1850 1,216,152 +0.01(+5.71%)
Feb 16, 2018 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Feb 15, 2018 0.1800 0.1900 0.1550 0.1550 1,133,666 -0.02(-8.82%)
Feb 14, 2018 0.1200 0.1850 0.1200 0.1700 3,400,052 +0.06(+47.83%)
Feb 13, 2018 0.1050 0.1150 0.1050 0.1150 176,900 +0.01(+9.52%)
Feb 12, 2018 0.1050 0.1100 0.1050 0.1050 60,500 -0.01(-4.55%)
Feb 09, 2018 0.1000 0.1100 0.1000 0.1100 108,700 +0.01(+4.76%)
Feb 08, 2018 0.1050 0.1100 0.1000 0.1050 65,200 +0.00(+5.00%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1000 148,500 -0.00(-4.76%)
Feb 06, 2018 0.1000 0.1050 0.1000 0.1050 152,351 +0.00(+5.00%)
Feb 05, 2018 0.1000 0.1000 0.0950 0.1000 614,940 +0.01(+5.26%)
Feb 02, 2018 0.1000 0.1100 0.0950 0.0950 336,000 -0.01(-9.52%)
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.