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 (%)
Dec 28, 2023 0.0450 0 -0.01(-10.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 8,534 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0500 0.0400 0.0500 137,000 +0.01(+11.11%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0450 0.0450 19,000 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 347,000 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Dec 13, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Dec 11, 2023 0.0400 0.0450 0.0400 0.0450 42,465 -0.01(-10.00%)
Dec 06, 2023 0.0500 0 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0450 0.0500 733,000 +0.00(+0.00%)
Dec 04, 2023 0.0500 0.0550 0.0500 0.0500 27,000 -0.00(-9.09%)
Dec 01, 2023 0.0600 0.0600 0.0550 0.0550 201,000 -0.00(-8.33%)
Nov 30, 2023 0.0600 0.0700 0.0600 0.0600 60,000 -0.01(-14.29%)
Nov 29, 2023 0.0750 0.0750 0.0550 0.0700 661,000 -0.00(-6.67%)
Nov 28, 2023 0.0750 0.0800 0.0700 0.0750 162,000 -0.01(-6.25%)
Nov 27, 2023 0.0650 0.0800 0.0650 0.0800 318,088 +0.02(+33.33%)
Nov 24, 2023 0.0550 0.0600 0.0550 0.0600 422,680 +0.00(+9.09%)
Nov 23, 2023 0.0550 0.0600 0.0500 0.0550 553,500 +0.00(+0.00%)
Nov 22, 2023 0.0300 0.0550 0.0300 0.0550 855,500 +0.03(+83.33%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Nov 17, 2023 0.0350 0.0350 0.0250 0.0250 68,000 -0.01(-28.57%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 12,499 -0.00(-12.50%)
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Nov 10, 2023 0.0400 0 +0.00(+0.00%)
Nov 08, 2023 0.0400 17 -0.00(-11.11%)
Nov 07, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Nov 06, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0400 0.0400 651,650 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 29,000 -0.00(-11.11%)
Oct 30, 2023 0.0450 0 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Oct 25, 2023 0.0400 0 -0.01(-20.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0550 0.0500 0.0500 148,894 +0.01(+11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 155,250 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 16, 2023 0.0350 0.0400 0.0350 0.0400 481,138 +0.01(+33.33%)
Oct 11, 2023 0.0300 0 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0250 0.0300 167,733 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.01(+50.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 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.