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 (%)
Aug 31, 2020 0.1100 0.1100 0.1050 0.1050 84,040 -0.01(-4.55%)
Aug 28, 2020 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1100 0.1050 0.1100 110,981 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1100 0.1050 0.1100 417,400 +0.01(+4.76%)
Aug 25, 2020 0.1150 0.1150 0.1050 0.1050 67,500 -0.01(-4.55%)
Aug 24, 2020 0.1200 0.1200 0.1100 0.1100 94,500 -0.01(-8.33%)
Aug 21, 2020 0.1100 0.1200 0.1100 0.1200 162,400 +0.00(+4.35%)
Aug 20, 2020 0.1050 0.1150 0.1050 0.1150 59,300 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1150 0.1100 0.1150 86,195 +0.00(+0.00%)
Aug 18, 2020 0.1150 0.1150 0.1100 0.1150 121,496 -0.00(-4.17%)
Aug 17, 2020 0.1200 0.1200 0.1150 0.1200 86,099 +0.01(+9.09%)
Aug 14, 2020 0.1100 0.1150 0.1050 0.1100 100,144 +0.01(+4.76%)
Aug 13, 2020 0.1050 0.1050 0.1050 0.1050 176,000 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1050 379,216 +0.00(+0.00%)
Aug 11, 2020 0.1150 0.1150 0.1050 0.1050 237,000 -0.01(-12.50%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1200 18,499 +0.00(+0.00%)
Aug 07, 2020 0.1200 0.1200 0.1200 0.1200 90,249 -0.01(-4.00%)
Aug 06, 2020 0.1250 0.1250 0.1200 0.1250 153,050 +0.00(+0.00%)
Aug 05, 2020 0.1250 0.1250 0.1150 0.1250 1,052,764 +0.01(+4.17%)
Aug 04, 2020 0.1250 0.1250 0.1150 0.1200 464,051 -0.01(-4.00%)
Jul 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1250 0.1250 65,000 -0.01(-3.85%)
Jul 29, 2020 0.1250 0.1300 0.1250 0.1300 1,093,700 +0.00(+0.00%)
Jul 28, 2020 0.1300 0.1350 0.1200 0.1300 405,000 +0.00(+0.00%)
Jul 27, 2020 0.1300 0.1350 0.1250 0.1300 445,497 +0.00(+0.00%)
Jul 24, 2020 0.1350 0.1350 0.1250 0.1300 409,034 +0.00(+0.00%)
Jul 23, 2020 0.1400 0.1450 0.1300 0.1300 75,157 -0.01(-7.14%)
Jul 22, 2020 0.1500 0.1500 0.1250 0.1400 828,393 -0.01(-6.67%)
Jul 21, 2020 0.1350 0.1500 0.1300 0.1500 891,500 +0.02(+15.38%)
Jul 20, 2020 0.1250 0.1300 0.1250 0.1300 163,481 +0.00(+0.00%)
Jul 17, 2020 0.1400 0.1400 0.1300 0.1300 161,516 +0.00(+0.00%)
Jul 16, 2020 0.1350 0.1400 0.1250 0.1300 1,313,206 -0.01(-3.70%)
Jul 15, 2020 0.1250 0.1350 0.1200 0.1350 721,501 +0.01(+8.00%)
Jul 14, 2020 0.1300 0.1350 0.1150 0.1250 831,115 +0.01(+13.64%)
Jul 13, 2020 0.1150 0.1550 0.1100 0.1100 3,714,565 +0.01(+4.76%)
Jul 10, 2020 0.1050 0.1200 0.1050 0.1050 1,301,571 +0.00(+0.00%)
Jul 09, 2020 0.1100 0.1100 0.0900 0.1050 503,500 +0.00(+5.00%)
Jul 08, 2020 0.1100 0.1100 0.0950 0.1000 442,700 -0.00(-4.76%)
Jul 07, 2020 0.1100 0.1100 0.1000 0.1050 631,447 +0.00(+0.00%)
Jul 06, 2020 0.1100 0.1100 0.0950 0.1050 218,200 +0.00(+5.00%)
Jul 03, 2020 0.1050 0.1050 0.1000 0.1000 401,600 +0.00(+0.00%)
Jul 02, 2020 0.0900 0.1200 0.0900 0.1000 2,360,907 +0.01(+11.11%)
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%)
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.