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: 2:12 PM EDT, Jun 7, 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 (%)
May 30, 2014 0.0850 0.0950 0.0850 0.0900 50,400 -0.01(-5.26%)
May 29, 2014 0.0900 0.0950 0.0900 0.0950 31,792 +0.01(+11.76%)
May 28, 2014 0.0900 0.0900 0.0850 0.0850 31,333 -0.01(-15.00%)
May 27, 2014 0.0950 0.1000 0.0950 0.1000 22,496 +0.00(+0.00%)
May 26, 2014 0.0950 0.1000 0.0950 0.1000 29,901 +0.01(+5.26%)
May 23, 2014 0.0950 0.0950 0.0950 0.0950 7,739 +0.00(+0.00%)
May 22, 2014 0.1000 0.1000 0.0850 0.0950 71,613 -0.01(-5.00%)
May 21, 2014 0.0950 0.1000 0.0950 0.1000 16,100 +0.01(+5.26%)
May 20, 2014 0.0950 0.0950 0.0950 0.0950 19,955 +0.01(+5.56%)
May 15, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2014 0.0900 0.0900 0.0800 0.0900 56,063 +0.00(+0.00%)
May 13, 2014 0.0850 0.0900 0.0800 0.0900 103,616 +0.01(+12.50%)
May 12, 2014 0.0800 0.0800 0.0800 0.0800 6,633 +0.00(+0.00%)
May 09, 2014 0.0850 0.0850 0.0800 0.0800 26,286 -0.01(-5.88%)
May 08, 2014 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
May 07, 2014 0.0900 0.0900 0.0850 0.0850 16,664 -0.00(-5.56%)
May 06, 2014 0.0900 0.0900 0.0900 0.0900 6,665 +0.00(+0.00%)
May 05, 2014 0.0950 0.1000 0.0900 0.0900 81,500 -0.01(-10.00%)
May 02, 2014 0.0950 0.1000 0.0950 0.1000 9,143 +0.01(+17.65%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 19,373 +0.00(+0.00%)
Apr 30, 2014 0.0850 0.0850 0.0850 0.0850 3,301 +0.00(+0.00%)
Apr 29, 2014 0.0850 0.0950 0.0850 0.0850 91,717 -0.01(-10.53%)
Apr 28, 2014 0.0850 0.0950 0.0850 0.0950 56,545 +0.01(+11.76%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 16,786 -0.00(-5.56%)
Apr 24, 2014 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Apr 23, 2014 0.0900 0.1000 0.0900 0.1000 87,600 +0.01(+17.65%)
Apr 22, 2014 0.0850 0.0850 0.0850 0.0850 5,420 +0.00(+0.00%)
Apr 21, 2014 0.0850 0.0850 0.0850 0.0850 1,400 -0.01(-10.53%)
Apr 17, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 16, 2014 0.0900 0.0900 0.0900 0.0900 36,022 +0.00(+0.00%)
Apr 15, 2014 0.0900 0.0900 0.0900 0.0900 5,320 -0.01(-5.26%)
Apr 14, 2014 0.0900 0.0950 0.0900 0.0950 32,914 +0.00(+0.00%)
Apr 11, 2014 0.0950 0.0950 0.0950 0.0950 1,448 +0.00(+0.00%)
Apr 10, 2014 0.0950 0.0950 0.0950 0.0950 5,003 +0.01(+5.56%)
Apr 09, 2014 0.0900 0.0900 0.0900 0.0900 600 -0.01(-14.29%)
Apr 08, 2014 0.0950 0.1050 0.0950 0.1050 204,747 +0.02(+23.53%)
Apr 07, 2014 0.0850 0.0850 0.0850 0.0850 12,400 -0.01(-10.53%)
Apr 04, 2014 0.0900 0.0950 0.0850 0.0950 32,000 +0.00(+0.00%)
Apr 02, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 01, 2014 0.0900 0.1000 0.0850 0.0900 58,830 +0.00(+0.00%)
Mar 31, 2014 0.1000 0.1000 0.0900 0.0900 109,203 +0.00(+5.88%)
Mar 28, 2014 0.1000 0.1000 0.0850 0.0850 103,526 -0.01(-15.00%)
Mar 27, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Mar 26, 2014 0.0900 0.1000 0.0900 0.0900 43,206 -0.01(-10.00%)
Mar 25, 2014 0.0950 0.1000 0.0950 0.1000 420,000 +0.01(+5.26%)
Mar 24, 2014 0.0950 0.0950 0.0900 0.0950 31,520 +0.00(+0.00%)
Mar 21, 2014 0.1000 0.1000 0.0950 0.0950 258,126 -0.01(-5.00%)
Mar 20, 2014 0.0950 0.1000 0.0950 0.1000 5,240 +0.00(+0.00%)
Mar 19, 2014 0.1050 0.1050 0.0950 0.1000 58,334 +0.00(+0.00%)
Mar 18, 2014 0.1050 0.1100 0.0950 0.1000 135,016 -0.00(-4.76%)
Mar 17, 2014 0.0900 0.1050 0.0900 0.1050 232,461 +0.01(+16.67%)
Mar 14, 2014 0.0900 0.0900 0.0800 0.0900 37,359 +0.00(+0.00%)
Mar 13, 2014 0.0850 0.0900 0.0800 0.0900 156,300 +0.00(+5.88%)
Mar 12, 2014 0.0900 0.0900 0.0850 0.0850 38,821 +0.01(+6.25%)
Mar 11, 2014 0.0850 0.0850 0.0800 0.0800 36,622 -0.01(-11.11%)
Mar 10, 2014 0.0850 0.0900 0.0800 0.0900 35,660 +0.00(+0.00%)
Mar 07, 2014 0.0950 0.1000 0.0900 0.0900 72,364 +0.00(+0.00%)
Mar 06, 2014 0.0950 0.0950 0.0900 0.0900 116,566 -0.01(-10.00%)
Mar 05, 2014 0.0950 0.1000 0.0900 0.1000 317,148 +0.01(+5.26%)
Mar 04, 2014 0.0900 0.1000 0.0900 0.0950 364,933 +0.01(+11.76%)
Mar 03, 2014 0.0850 0.0850 0.0800 0.0850 90,246 +0.00(+0.00%)
Feb 28, 2014 0.0800 0.0850 0.0800 0.0850 25,855 +0.01(+6.25%)
Feb 27, 2014 0.0700 0.0800 0.0700 0.0800 55,193 +0.01(+14.29%)
Feb 26, 2014 0.0800 0.0800 0.0700 0.0700 141,465 -0.02(-22.22%)
Feb 25, 2014 0.0750 0.0900 0.0750 0.0900 140,893 +0.00(+0.00%)
Feb 24, 2014 0.0800 0.0900 0.0800 0.0900 70,340 +0.01(+20.00%)
Feb 21, 2014 0.0750 0.0850 0.0750 0.0750 32,000 +0.00(+7.14%)
Feb 20, 2014 0.0700 0.0700 0.0700 0.0700 6,163 -0.00(-6.67%)
Feb 19, 2014 0.0750 0.0750 0.0750 0.0750 114,757 +0.00(+0.00%)
Feb 18, 2014 0.0750 0.0800 0.0750 0.0750 23,466 +0.00(+0.00%)
Feb 14, 2014 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 13, 2014 0.0650 0.0700 0.0650 0.0650 102,136 -0.01(-7.14%)
Feb 12, 2014 0.0700 0.0750 0.0700 0.0700 152,105 -0.00(-6.67%)
Feb 11, 2014 0.0650 0.0750 0.0650 0.0750 49,546 +0.00(+7.14%)
Feb 10, 2014 0.0700 0.0700 0.0600 0.0700 35,083 +0.01(+16.67%)
Feb 07, 2014 0.0600 0.0600 0.0500 0.0600 1,679,795 -0.01(-7.69%)
Feb 06, 2014 0.0700 0.0700 0.0650 0.0650 197,000 -0.01(-7.14%)
Feb 05, 2014 0.0700 0.0700 0.0650 0.0700 147,321 +0.00(+0.00%)
Feb 04, 2014 0.0700 0.0700 0.0700 0.0700 36,250 +0.01(+7.69%)
Feb 03, 2014 0.0700 0.0700 0.0650 0.0650 94,198 -0.01(-18.75%)
Jan 31, 2014 0.0750 0.0850 0.0750 0.0800 10,131 +0.00(+0.00%)
Jan 30, 2014 0.0850 0.0850 0.0800 0.0800 39,000 -0.01(-11.11%)
Jan 29, 2014 0.0800 0.0900 0.0800 0.0900 25,978 +0.02(+28.57%)
Jan 28, 2014 0.0700 0.0700 0.0700 0.0700 55,351 -0.00(-6.67%)
Jan 27, 2014 0.0750 0.0800 0.0700 0.0750 254,110 +0.00(+0.00%)
Jan 24, 2014 0.0800 0.0850 0.0750 0.0750 122,816 -0.01(-6.25%)
Jan 23, 2014 0.0800 0.0900 0.0650 0.0800 468,099 +0.00(+0.00%)
Jan 22, 2014 0.0700 0.0800 0.0700 0.0800 40,588 +0.01(+14.29%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 7,233 -0.01(-12.50%)
Jan 20, 2014 0.0750 0.0800 0.0750 0.0800 30,500 +0.00(+0.00%)
Jan 17, 2014 0.0600 0.0800 0.0600 0.0800 317,563 +0.02(+33.33%)
Jan 16, 2014 0.0600 0.0650 0.0600 0.0600 265,446 +0.01(+20.00%)
Jan 15, 2014 0.0400 0.0500 0.0400 0.0500 48,837 +0.01(+25.00%)
Jan 14, 2014 0.0500 0.0500 0.0400 0.0400 9,989 -0.00(-11.11%)
Jan 13, 2014 0.0450 0.0450 0.0450 0.0450 1,633 -0.01(-10.00%)
Jan 10, 2014 0.0500 0.0500 0.0500 0.0500 5,655 +0.00(+0.00%)
Jan 09, 2014 0.0500 0.0500 0.0500 0.0500 11,049 +0.00(+0.00%)
Jan 07, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2014 0.0500 0.0500 0.0500 0.0500 3,032 +0.01(+42.86%)
Jan 02, 2014 0.0350 0.0350 0.0350 0.0350 331 -0.00(-12.50%)
Dec 31, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 30, 2013 0.0450 0.0500 0.0450 0.0500 108,466 +0.01(+11.11%)
Dec 27, 2013 0.0300 0.0450 0.0300 0.0450 26,875 +0.01(+50.00%)
Dec 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2013 0.0350 0.0350 0.0300 0.0300 53,709 -0.01(-25.00%)
Dec 18, 2013 0.0400 0.0400 0.0400 0.0400 532 +0.00(+0.00%)
Dec 17, 2013 0.0300 0.0400 0.0300 0.0400 77,133 +0.00(+0.00%)
Dec 16, 2013 0.0300 0.0400 0.0300 0.0400 46,253 +0.01(+33.33%)
Dec 13, 2013 0.0350 0.0350 0.0300 0.0300 98,432 -0.01(-14.29%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 13,579 +0.00(+0.00%)
Dec 10, 2013 0.0350 0.0350 0.0350 0.0350 89 +0.01(+16.67%)
Dec 09, 2013 0.0350 0.0350 0.0300 0.0300 16,661 -0.01(-14.29%)
Dec 06, 2013 0.0350 0.0350 0.0350 0.0350 24,544 +0.00(+0.00%)
Dec 05, 2013 0.0400 0.0400 0.0350 0.0350 100,000 -0.00(-12.50%)
Dec 04, 2013 0.0450 0.0450 0.0400 0.0400 33,219 +0.00(+14.29%)
Dec 03, 2013 0.0450 0.0450 0.0300 0.0350 169,726 -0.01(-22.22%)
Dec 02, 2013 0.0500 0.0500 0.0450 0.0450 12,397 +0.00(+0.00%)
Nov 29, 2013 0.0500 0.0500 0.0450 0.0450 22,400 +0.00(+0.00%)
Nov 28, 2013 0.0500 0.0500 0.0450 0.0450 8,571 +0.00(+0.00%)
Nov 27, 2013 0.0450 0.0500 0.0450 0.0450 42,232 +0.00(+0.00%)
Nov 26, 2013 0.0500 0.0500 0.0450 0.0450 4,759 -0.01(-10.00%)
Nov 25, 2013 0.0500 0.0500 0.0500 0.0500 1,831 -0.01(-16.67%)
Nov 22, 2013 0.0550 0.0600 0.0550 0.0600 10,000 +0.01(+20.00%)
Nov 21, 2013 0.0500 0.0500 0.0500 0.0500 139,394 +0.01(+11.11%)
Nov 20, 2013 0.0500 0.0500 0.0450 0.0450 13,457 -0.01(-10.00%)
Nov 19, 2013 0.0550 0.0550 0.0500 0.0500 25,654 +0.00(+0.00%)
Nov 18, 2013 0.0450 0.0500 0.0450 0.0500 13,792 +0.00(+0.00%)
Nov 15, 2013 0.0500 0.0500 0.0500 0.0500 4,748 -0.00(-9.09%)
Nov 13, 2013 0.0550 0.0550 0.0550 0.0550 623 -0.00(-8.33%)
Nov 12, 2013 0.0550 0.0600 0.0550 0.0600 16,500 +0.00(+0.00%)
Nov 11, 2013 0.0550 0.0600 0.0500 0.0600 60,132 +0.00(+9.09%)
Nov 08, 2013 0.0550 0.0550 0.0550 0.0550 10,832 +0.00(+10.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 230 -0.00(-9.09%)
Nov 05, 2013 0.0500 0.0550 0.0500 0.0550 24,769 +0.01(+22.22%)
Nov 01, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 31, 2013 0.0500 0.0500 0.0450 0.0500 22,999 +0.00(+0.00%)
Oct 30, 2013 0.0550 0.0600 0.0500 0.0500 18,430 +0.01(+11.11%)
Oct 29, 2013 0.0500 0.0500 0.0450 0.0450 27,383 -0.02(-30.77%)
Oct 25, 2013 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Oct 24, 2013 0.0500 0.0500 0.0500 0.0500 22,666 -0.01(-16.67%)
Oct 23, 2013 0.0500 0.0600 0.0500 0.0600 18,931 +0.01(+20.00%)
Oct 22, 2013 0.0500 0.0500 0.0500 0.0500 1,920 +0.00(+0.00%)
Oct 21, 2013 0.0500 0.0550 0.0500 0.0500 35,019 +0.00(+0.00%)
Oct 17, 2013 0.0500 0.0500 0.0500 219 +0.00(+0.00%)
Oct 11, 2013 0.0500 0.0500 0.0500 1,066 -0.00(-9.09%)
Oct 10, 2013 0.0500 0.0550 0.0500 0.0550 6,081 +0.00(+0.00%)
Oct 08, 2013 0.0550 0.0550 0.0550 603 -0.02(-21.43%)
Oct 03, 2013 0.0700 0.0700 0.0700 78 +0.02(+40.00%)
Oct 02, 2013 0.0500 0.0500 0.0500 0.0500 4,228 +0.00(+0.00%)
Oct 01, 2013 0.0550 0.0550 0.0500 0.0500 32,728 -0.00(-9.09%)
Sep 27, 2013 0.0550 0.0550 0.0550 0.0550 2,529 -0.00(-8.33%)
Sep 25, 2013 0.0600 0.0600 0.0600 199 -0.02(-25.00%)
Sep 24, 2013 0.0500 0.0800 0.0450 0.0800 106,828 +0.04(+77.78%)
Sep 23, 2013 0.0450 0.0450 0.0450 0.0450 3,166 +0.00(+0.00%)
Sep 19, 2013 0.0450 0.0450 0.0450 1,199 -0.01(-10.00%)
Sep 18, 2013 0.0500 0.0500 0.0500 0.0500 12,816 +0.00(+0.00%)
Sep 17, 2013 0.0500 0.0500 0.0500 0.0500 1,964 +0.00(+0.00%)
Sep 16, 2013 0.0500 0.0500 0.0500 0.0500 1,532 +0.00(+0.00%)
Sep 13, 2013 0.0500 0.0500 0.0500 0.0500 14,999 +0.00(+0.00%)
Sep 10, 2013 0.0500 0.0500 0.0500 31 +0.00(+0.00%)
Sep 09, 2013 0.0500 0.0500 0.0500 0.0500 3,011 +0.00(+0.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0.0500 6,146 +0.00(+0.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0.0500 5,153 +0.00(+0.00%)
Sep 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 29, 2013 0.0500 0.0500 0.0450 0.0450 12,332 -0.01(-10.00%)
Aug 28, 2013 0.0500 0.0500 0.0500 0.0500 6,866 +0.00(+0.00%)
Aug 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2013 0.0500 0.0500 0.0500 0.0500 4,507 +0.01(+11.11%)
Aug 22, 2013 0.0450 0.0450 0.0450 0.0450 1,333 -0.01(-10.00%)
Aug 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 453 +0.00(+0.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0.0500 7,858 +0.00(+0.00%)
Aug 08, 2013 0.0500 0.0500 0.0500 1,142 +0.00(+0.00%)
Aug 07, 2013 0.0500 0.0500 0.0500 0.0500 1,166 +0.00(+0.00%)
Aug 06, 2013 0.0600 0.0600 0.0500 0.0500 81,233 -0.01(-16.67%)
Aug 01, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 31, 2013 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 0.0500 1,459 -0.01(-16.67%)
Jul 26, 2013 0.0600 0.0600 0.0600 0.0600 25 +0.01(+20.00%)
Jul 25, 2013 0.0450 0.0500 0.0450 0.0500 546 +0.01(+11.11%)
Jul 24, 2013 0.0500 0.0500 0.0450 0.0450 27,869 -0.01(-18.18%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 906 +0.00(+10.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 1,648 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0500 0.0500 456 -0.02(-28.57%)
Jul 18, 2013 0.0600 0.0700 0.0600 0.0700 16,317 +0.02(+40.00%)
Jul 17, 2013 0.0500 0.0550 0.0450 0.0500 14,545 +0.01(+11.11%)
Jul 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 166 -0.01(-18.18%)
Jul 12, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0550 0.0400 0.0550 66,203 +0.01(+37.50%)
Jul 10, 2013 0.0400 0.0400 0.0400 0.0400 2,426 -0.01(-20.00%)
Jul 09, 2013 0.0500 0.0500 0.0400 0.0500 177,183 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0500 0.0500 197,610 -0.01(-16.67%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 1,014 +0.00(+0.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 1,398 +0.00(+0.00%)
Jul 02, 2013 0.0600 0.0600 0.0600 0.0600 1,333 +0.00(+9.09%)
Jun 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0550 0.0550 30,305 -0.02(-21.43%)
Jun 25, 2013 0.0550 0.0700 0.0550 0.0700 41,848 +0.01(+16.67%)
Jun 24, 2013 0.0600 0.0600 0.0600 0.0600 5,349 +0.00(+0.00%)
Jun 21, 2013 0.0600 0.0600 0.0600 0.0600 1,333 -0.01(-14.29%)
Jun 20, 2013 0.0550 0.0700 0.0550 0.0700 14,666 +0.02(+27.27%)
Jun 19, 2013 0.0550 0.0550 0.0550 0.0550 1,945 -0.00(-8.33%)
Jun 18, 2013 0.0550 0.0600 0.0550 0.0600 4,364 +0.00(+0.00%)
Jun 17, 2013 0.0600 0.0600 0.0600 0.0600 1,999 +0.00(+0.00%)
Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 2,132 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 8,324 +0.00(+0.00%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 4,065 +0.00(+0.00%)
Jun 11, 2013 0.0600 0.0600 0.0600 0.0600 53,452 -0.01(-20.00%)
Jun 10, 2013 0.0600 0.0750 0.0600 0.0750 30,349 +0.01(+25.00%)
Jun 07, 2013 0.0600 0.0600 0.0600 0.0600 2,812 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0600 0.0600 0.0600 1,216 +0.00(+0.00%)
Jun 04, 2013 0.0600 0.0600 0.0600 0.0600 200 +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.