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 (%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Jun 29, 2020 0.0600 0.0700 0.0600 0.0650 730,243 +0.00(+0.00%)
Jun 26, 2020 0.0700 0.0700 0.0650 0.0650 151,843 +0.00(+0.00%)
Jun 25, 2020 0.0650 0.0700 0.0650 0.0650 362,006 +0.00(+0.00%)
Jun 24, 2020 0.0600 0.0700 0.0600 0.0650 1,007,500 +0.01(+8.33%)
Jun 23, 2020 0.0550 0.0600 0.0550 0.0600 462,977 +0.00(+9.09%)
Jun 22, 2020 0.0550 0.0550 0.0550 0.0550 133,900 +0.00(+10.00%)
Jun 19, 2020 0.0550 0.0550 0.0500 0.0500 437,306 -0.00(-9.09%)
Jun 18, 2020 0.0500 0.0550 0.0500 0.0550 11,500 +0.00(+10.00%)
Jun 17, 2020 0.0550 0.0550 0.0500 0.0500 480,000 -0.00(-9.09%)
Jun 16, 2020 0.0500 0.0600 0.0500 0.0550 528,000 +0.00(+0.00%)
Jun 15, 2020 0.0550 0.0550 0.0500 0.0550 23,499 +0.00(+0.00%)
Jun 12, 2020 0.0550 0.0550 0.0550 0.0550 14,501 +0.00(+0.00%)
Jun 11, 2020 0.0500 0.0550 0.0500 0.0550 74,000 +0.00(+10.00%)
Jun 10, 2020 0.0550 0.0550 0.0500 0.0500 380,999 -0.01(-16.67%)
Jun 09, 2020 0.0500 0.0600 0.0500 0.0600 404,542 +0.01(+20.00%)
Jun 08, 2020 0.0550 0.0600 0.0500 0.0500 351,300 -0.00(-9.09%)
Jun 05, 2020 0.0600 0.0600 0.0500 0.0550 354,664 -0.00(-8.33%)
Jun 04, 2020 0.0550 0.0600 0.0550 0.0600 68,100 +0.00(+9.09%)
Jun 03, 2020 0.0500 0.0550 0.0500 0.0550 144,000 +0.00(+10.00%)
Jun 02, 2020 0.0500 0.0550 0.0500 0.0500 295,097 -0.00(-9.09%)
Jun 01, 2020 0.0500 0.0550 0.0500 0.0550 118,045 +0.00(+10.00%)
May 29, 2020 0.0500 0.0500 0.0500 0.0500 30,500 +0.00(+0.00%)
May 28, 2020 0.0550 0.0550 0.0500 0.0500 92,000 -0.00(-9.09%)
May 27, 2020 0.0550 0.0600 0.0550 0.0550 651,999 -0.00(-8.33%)
May 26, 2020 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
May 25, 2020 0.0550 0.0600 0.0500 0.0600 577,400 +0.00(+9.09%)
May 22, 2020 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0550 0.0550 366,255 -0.01(-15.38%)
May 19, 2020 0.0550 0.0650 0.0550 0.0650 1,125,863 +0.01(+18.18%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 14, 2020 0.0450 0.0500 0.0400 0.0450 97,061 -0.01(-10.00%)
May 13, 2020 0.0400 0.0500 0.0400 0.0500 676,866 +0.01(+25.00%)
May 12, 2020 0.0400 0.0400 0.0350 0.0400 82,500 +0.00(+0.00%)
May 11, 2020 0.0350 0.0400 0.0350 0.0400 45,598 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 164,500 +0.00(+0.00%)
May 07, 2020 0.0350 0.0400 0.0350 0.0400 198,358 +0.00(+14.29%)
May 06, 2020 0.0350 0.0400 0.0350 0.0350 93,000 +0.00(+0.00%)
May 05, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 04, 2020 0.0350 0.0350 0.0350 0.0350 93,500 +0.00(+0.00%)
May 01, 2020 0.0300 0.0350 0.0300 0.0350 46,999 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 43,000 +0.01(+16.67%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 31,000 -0.01(-14.29%)
Apr 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 239,900 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 28,232 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0300 0.0300 28,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2020 0.0350 0.0350 0.0300 0.0300 116,500 -0.01(-14.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 45,044 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +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.