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 (%)
Nov 30, 2020 0.0700 0.0800 0.0700 0.0800 191,358 +0.01(+6.67%)
Nov 27, 2020 0.0650 0.0750 0.0650 0.0750 135,531 +0.00(+7.14%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 186,000 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0700 0.0650 0.0700 13,434 +0.01(+7.69%)
Nov 24, 2020 0.0750 0.0750 0.0600 0.0650 234,591 -0.01(-7.14%)
Nov 23, 2020 0.0700 0.0700 0.0700 0.0700 63,600 -0.00(-6.67%)
Nov 20, 2020 0.0750 0.0750 0.0750 0.0750 44,000 +0.00(+0.00%)
Nov 19, 2020 0.0750 0.0800 0.0750 0.0750 150,666 -0.01(-6.25%)
Nov 18, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0800 0.0800 0.0800 9,601 +0.00(+0.00%)
Nov 16, 2020 0.0800 0.0800 0.0800 0.0800 17,140 +0.00(+0.00%)
Nov 13, 2020 0.0800 0.0800 0.0800 166 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Nov 10, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 36,000 -0.01(-5.88%)
Nov 06, 2020 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Nov 05, 2020 0.0800 0.0850 0.0800 0.0850 59,000 +0.00(+0.00%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 94,000 +0.00(+0.00%)
Nov 03, 2020 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Nov 02, 2020 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Oct 30, 2020 0.0950 0.0950 0.0900 0.0900 44,166 +0.00(+0.00%)
Oct 29, 2020 0.0900 0.0950 0.0900 0.0900 172,298 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0850 0.0900 247,000 -0.01(-5.26%)
Oct 27, 2020 0.0900 0.1000 0.0900 0.0950 446,500 +0.01(+5.56%)
Oct 26, 2020 0.0950 0.1000 0.0850 0.0900 544,500 -0.01(-10.00%)
Oct 23, 2020 0.1000 0.1050 0.1000 0.1000 1,395,566 +0.01(+5.26%)
Oct 22, 2020 0.0750 0.0950 0.0750 0.0950 619,383 +0.01(+18.75%)
Oct 21, 2020 0.0800 0.0800 0.0750 0.0800 112,500 +0.01(+6.67%)
Oct 20, 2020 0.0800 0.0800 0.0750 0.0750 25,469 -0.01(-6.25%)
Oct 19, 2020 0.0850 0.0850 0.0800 0.0800 136,166 +0.00(+0.00%)
Oct 16, 2020 0.0800 0.0850 0.0800 0.0800 172,000 +0.01(+6.67%)
Oct 15, 2020 0.0800 0.0800 0.0750 0.0750 12,372 -0.01(-6.25%)
Oct 14, 2020 0.0800 0.0800 0.0800 0.0800 115,000 -0.01(-5.88%)
Oct 13, 2020 0.0800 0.0850 0.0800 0.0850 104,000 +0.01(+6.25%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2020 0.0750 0.0800 0.0750 0.0800 93,999 +0.00(+0.00%)
Oct 07, 2020 0.0800 0.0800 0.0800 0.0800 8,050 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.0850 0.0800 0.0800 18,400 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0850 0.0800 0.0800 29,000 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0800 0.0800 66 +0.00(+0.00%)
Oct 01, 2020 0.0800 0.0800 0.0800 0.0800 52,200 +0.00(+0.00%)
Sep 30, 2020 0.0900 0.0900 0.0800 0.0800 44,739 -0.01(-5.88%)
Sep 29, 2020 0.0850 0.0850 0.0850 0.0850 1,332 -0.00(-5.56%)
Sep 28, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 25, 2020 0.0800 0.0850 0.0800 0.0850 21,658 +0.01(+13.33%)
Sep 24, 2020 0.0800 0.0800 0.0750 0.0750 41,000 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0850 0.0750 0.0750 191,000 -0.01(-11.76%)
Sep 22, 2020 0.0850 0.0850 0.0850 0.0850 100,000 +0.01(+6.25%)
Sep 21, 2020 0.0800 0.0800 0.0800 0.0800 25,998 -0.01(-5.88%)
Sep 18, 2020 0.0850 0.0850 0.0850 0.0850 355,316 +0.00(+0.00%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0850 64,129 +0.00(+0.00%)
Sep 16, 2020 0.0850 0.0900 0.0850 0.0850 59,750 -0.00(-5.56%)
Sep 15, 2020 0.0950 0.0950 0.0900 0.0900 56,500 +0.00(+0.00%)
Sep 14, 2020 0.0950 0.0950 0.0900 0.0900 72,998 -0.01(-5.26%)
Sep 11, 2020 0.0950 0.0950 0.0950 0.0950 9,600 +0.00(+0.00%)
Sep 10, 2020 0.0950 0.0950 0.0950 0.0950 74,000 +0.01(+5.56%)
Sep 09, 2020 0.0900 0.0900 0.0900 0.0900 200,765 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1000 0.0900 0.0900 47,368 -0.01(-5.26%)
Sep 04, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2020 0.1050 0.1050 0.0950 0.0950 375,400 -0.01(-9.52%)
Sep 02, 2020 0.1050 0.1050 0.1000 0.1050 152,833 +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.