Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (TSV: ADZ )

0.0100 -0.0050 (-33.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Sep 30, 2014 0.0700 0.0700 0.0600 0.0600 24,939 +0.00(+0.00%)
Sep 29, 2014 0.0600 0.0600 0.0600 0.0600 5,560 -0.01(-14.29%)
Sep 26, 2014 0.0700 0.0700 0.0700 0.0700 3,475 +0.00(+0.00%)
Sep 25, 2014 0.0550 0.0700 0.0550 0.0700 29,361 +0.01(+16.67%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 2,666 -0.01(-14.29%)
Sep 22, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 19, 2014 0.0700 0.0700 0.0650 0.0650 42,400 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0650 0.0650 0.0650 19,282 -0.01(-7.14%)
Sep 17, 2014 0.0700 0.0700 0.0700 0.0700 62,531 +0.00(+0.00%)
Sep 15, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2014 0.0800 0.0800 0.0700 0.0700 15,753 +0.00(+0.00%)
Sep 11, 2014 0.0800 0.0800 0.0700 0.0700 29,918 -0.00(-6.67%)
Sep 10, 2014 0.0800 0.0800 0.0750 0.0750 68,521 +0.00(+0.00%)
Sep 09, 2014 0.0750 0.0750 0.0750 0.0750 3,533 +0.00(+0.00%)
Sep 08, 2014 0.0750 0.0750 0.0750 0.0750 35,698 +0.00(+0.00%)
Sep 05, 2014 0.0750 0.0750 0.0750 0.0750 8,665 +0.00(+0.00%)
Sep 04, 2014 0.0750 0.0750 0.0750 0.0750 68,568 +0.00(+0.00%)
Sep 03, 2014 0.0750 0.0750 0.0750 0.0750 4,655 +0.00(+0.00%)
Sep 02, 2014 0.0750 0.0750 0.0750 0.0750 10,799 +0.00(+0.00%)
Aug 29, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 27, 2014 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 26, 2014 0.0750 0.0750 0.0750 0.0750 16,100 +0.00(+0.00%)
Aug 22, 2014 0.0750 0.0750 0.0750 186 +0.00(+0.00%)
Aug 20, 2014 0.0750 15 -0.01(-6.25%)
Aug 19, 2014 0.0750 0.0800 0.0750 0.0800 48,200 +0.01(+6.67%)
Aug 18, 2014 0.0750 41,604 -0.01(-11.76%)
Aug 15, 2014 0.0750 0.0850 0.0750 0.0850 135,997 +0.01(+6.25%)
Aug 13, 2014 0.0800 12 -0.01(-5.88%)
Aug 11, 2014 0.0850 0 +0.01(+6.25%)
Aug 07, 2014 0.0800 166 +0.00(+0.00%)
Aug 06, 2014 0.0750 0.0800 0.0750 0.0800 55,689 +0.01(+6.67%)
Aug 05, 2014 0.0750 0.0750 0.0750 0.0750 3,826 -0.01(-11.76%)
Aug 01, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2014 0.0800 0.0850 0.0800 0.0850 23,100 +0.01(+6.25%)
Jul 29, 2014 0.0800 666 +0.00(+0.00%)
Jul 28, 2014 0.0800 0.0800 0.0800 0.0800 17,500 -0.01(-5.88%)
Jul 25, 2014 0.0700 0.0850 0.0700 0.0850 295,967 +0.01(+21.43%)
Jul 24, 2014 0.0700 0.0700 0.0650 0.0700 405,566 +0.00(+0.00%)
Jul 23, 2014 0.0750 0.0750 0.0650 0.0700 482,000 -0.00(-6.67%)
Jul 22, 2014 0.0800 0.0800 0.0750 0.0750 125,500 -0.01(-6.25%)
Jul 21, 2014 0.0750 0.0950 0.0750 0.0800 172,047 +0.01(+14.29%)
Jul 18, 2014 0.0800 0.0800 0.0700 0.0700 112,500 +0.00(+0.00%)
Jul 17, 2014 0.0800 0.0800 0.0700 0.0700 39,832 -0.00(-6.67%)
Jul 16, 2014 0.0800 0.0800 0.0750 0.0750 173,862 -0.01(-6.25%)
Jul 15, 2014 0.0850 0.0900 0.0800 0.0800 269,000 -0.01(-5.88%)
Jul 14, 2014 0.0850 0.0850 0.0800 0.0850 72,948 +0.00(+0.00%)
Jul 11, 2014 0.0700 0.0850 0.0700 0.0850 68,272 +0.01(+21.43%)
Jul 10, 2014 0.0750 0.0800 0.0700 0.0700 50,283 -0.01(-12.50%)
Jul 08, 2014 0.0800 0.0800 133 +0.01(+14.29%)
Jul 04, 2014 0.0700 0.0700 712 -0.00(-6.67%)
Jul 03, 2014 0.0700 0.0750 0.0700 0.0750 50,000 +0.00(+7.14%)
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.