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 (%)
Jul 31, 2017 0.1450 0.1500 0.1450 0.1500 36,200 +0.01(+3.45%)
Jul 28, 2017 0.1450 0.1500 0.1400 0.1450 60,739 +0.00(+3.57%)
Jul 27, 2017 0.1400 0.1500 0.1300 0.1400 119,461 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1500 0.1350 0.1400 231,097 +0.00(+0.00%)
Jul 25, 2017 0.1400 0.1500 0.1300 0.1400 490,250 -0.01(-6.67%)
Jul 24, 2017 0.1450 0.1500 0.1450 0.1500 76,500 +0.00(+0.00%)
Jul 21, 2017 0.1400 0.1500 0.1400 0.1500 50,605 +0.01(+7.14%)
Jul 20, 2017 0.1400 0.1450 0.1350 0.1400 128,870 +0.00(+0.00%)
Jul 19, 2017 0.1500 0.1550 0.1400 0.1400 179,560 -0.01(-9.68%)
Jul 18, 2017 0.1450 0.1600 0.1400 0.1550 141,330 +0.01(+6.90%)
Jul 17, 2017 0.1400 0.1450 0.1350 0.1450 130,239 +0.00(+0.00%)
Jul 14, 2017 0.1450 0.1350 0.1450 155,369 +0.01(+7.41%)
Jul 13, 2017 0.1250 0.1400 0.1250 0.1350 193,531 +0.01(+3.85%)
Jul 12, 2017 0.1400 0.1400 0.1250 0.1300 163,000 -0.01(-3.70%)
Jul 11, 2017 0.1300 0.1400 0.1200 0.1350 606,418 +0.01(+3.85%)
Jul 10, 2017 0.1400 0.1450 0.1250 0.1300 690,825 -0.02(-13.33%)
Jul 07, 2017 0.1400 0.1500 0.1350 0.1500 250,116 +0.01(+7.14%)
Jul 06, 2017 0.1500 0.1500 0.1400 0.1400 98,750 -0.00(-3.45%)
Jul 05, 2017 0.1550 0.1650 0.1350 0.1450 512,100 -0.01(-6.45%)
Jul 04, 2017 0.1700 0.1700 0.1550 0.1550 167,466 -0.01(-6.06%)
Jul 03, 2017 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 30, 2017 0.1600 0.1700 0.1600 0.1650 328,900 +0.01(+3.13%)
Jun 29, 2017 0.1750 0.1750 0.1600 0.1600 247,625 -0.01(-3.03%)
Jun 28, 2017 0.1900 0.1950 0.1600 0.1650 606,430 -0.02(-13.16%)
Jun 27, 2017 0.1850 0.1900 0.1850 0.1900 340,599 +0.01(+5.56%)
Jun 26, 2017 0.1750 0.1800 0.1700 0.1800 224,297 +0.00(+0.00%)
Jun 23, 2017 0.1650 0.1800 0.1650 0.1800 406,000 +0.00(+0.00%)
Jun 22, 2017 0.1650 0.1800 0.1550 0.1800 1,086,224 +0.02(+12.50%)
Jun 21, 2017 0.1800 0.1850 0.1500 0.1600 1,014,545 -0.02(-13.51%)
Jun 20, 2017 0.1950 0.1950 0.1850 0.1850 111,000 -0.01(-2.63%)
Jun 19, 2017 0.1900 0.1950 0.1850 0.1900 302,500 -0.01(-5.00%)
Jun 16, 2017 0.1900 0.2000 0.1850 0.2000 624,700 +0.01(+2.56%)
Jun 15, 2017 0.1950 0.2000 0.1900 0.1950 323,388 +0.00(+0.00%)
Jun 14, 2017 0.2000 0.2000 0.1900 0.1950 508,650 +0.00(+0.00%)
Jun 13, 2017 0.2000 0.2050 0.1900 0.1950 1,520,038 -0.01(-4.88%)
Jun 12, 2017 0.2150 0.2150 0.2000 0.2050 444,650 -0.01(-4.65%)
Jun 09, 2017 0.1950 0.2150 0.1900 0.2150 775,092 +0.01(+7.50%)
Jun 08, 2017 0.1900 0.2000 0.1900 0.2000 284,300 +0.01(+5.26%)
Jun 07, 2017 0.2000 0.2000 0.1850 0.1900 383,214 -0.01(-5.00%)
Jun 06, 2017 0.1950 0.2050 0.1900 0.2000 586,743 +0.01(+2.56%)
Jun 05, 2017 0.2000 0.2000 0.1900 0.1950 360,700 +0.00(+0.00%)
Jun 02, 2017 0.1900 0.1950 0.1850 0.1950 186,933 +0.01(+2.63%)
Jun 01, 2017 0.1750 0.1900 0.1750 0.1900 503,200 +0.01(+2.70%)
May 31, 2017 0.1850 0.1850 0.1750 0.1850 657,000 +0.00(+0.00%)
May 30, 2017 0.1900 0.1900 0.1800 0.1850 369,000 +0.00(+0.00%)
May 29, 2017 0.1950 0.1950 0.1800 0.1850 139,500 +0.00(+0.00%)
May 26, 2017 0.1800 0.1900 0.1800 0.1850 299,250 +0.01(+5.71%)
May 25, 2017 0.1900 0.1900 0.1750 0.1750 772,450 -0.02(-7.89%)
May 24, 2017 0.1900 0.1900 0.1850 0.1900 138,690 +0.00(+0.00%)
May 23, 2017 0.1950 0.1950 0.1800 0.1900 445,859 +0.00(+0.00%)
May 19, 2017 0.1850 0.1900 0.1800 0.1900 582,844 +0.01(+2.70%)
May 18, 2017 0.1850 0.1950 0.1850 0.1850 331,500 -0.01(-2.63%)
May 17, 2017 0.2000 0.2100 0.1900 0.1900 444,750 -0.01(-5.00%)
May 16, 2017 0.2000 0.2000 0.1900 0.2000 304,978 +0.00(+0.00%)
May 15, 2017 0.1950 0.2000 0.1850 0.2000 354,188 +0.01(+2.56%)
May 12, 2017 0.2150 0.2150 0.1750 0.1950 2,452,527 -0.01(-4.88%)
May 11, 2017 0.2150 0.2150 0.2050 0.2050 218,950 +0.00(+2.50%)
May 10, 2017 0.2200 0.2200 0.2000 0.2000 422,810 -0.02(-9.09%)
May 09, 2017 0.2200 0.2300 0.2050 0.2200 538,325 +0.00(+0.00%)
May 08, 2017 0.2150 0.2250 0.2050 0.2200 350,150 +0.01(+2.33%)
May 05, 2017 0.2000 0.2150 0.2000 0.2150 256,749 +0.01(+7.50%)
May 04, 2017 0.2250 0.2250 0.2000 0.2000 861,501 -0.01(-6.98%)
May 03, 2017 0.2200 0.2250 0.2150 0.2150 192,800 +0.00(+0.00%)
May 02, 2017 0.2250 0.2300 0.2150 0.2150 416,270 -0.01(-4.44%)
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.