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, 2023 0.0350 0 +0.00(+0.00%)
May 29, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
May 26, 2023 0.0300 0.0300 0.0300 0.0300 176,975 -0.01(-14.29%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
May 17, 2023 0.0350 95 +0.01(+16.67%)
May 16, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
May 15, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
May 12, 2023 0.0300 0.0300 0.0300 0.0300 229,330 +0.00(+0.00%)
May 11, 2023 0.0300 0.0300 0.0300 0.0300 18,841 -0.01(-14.29%)
May 10, 2023 0.0350 0.0350 0.0350 0.0350 99,425 +0.00(+0.00%)
May 08, 2023 0.0350 0 -0.00(-12.50%)
May 04, 2023 0.0400 249 +0.00(+0.00%)
May 03, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Apr 28, 2023 0.0400 0 +0.00(+0.00%)
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 100,465 +0.00(+0.00%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 217,950 +0.00(+0.00%)
Apr 24, 2023 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+0.00%)
Apr 21, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Apr 19, 2023 0.0450 133 -0.01(-10.00%)
Apr 17, 2023 0.0500 0 -0.00(-9.09%)
Apr 14, 2023 0.0450 0.0550 0.0450 0.0550 19,000 +0.01(+22.22%)
Apr 13, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Apr 12, 2023 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Apr 11, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 10, 2023 0.0400 0.0400 0.0400 0.0400 4,982 +0.00(+0.00%)
Apr 04, 2023 0.0400 0 +0.00(+14.29%)
Apr 03, 2023 0.0400 0.0450 0.0350 0.0350 59,375 -0.01(-22.22%)
Mar 31, 2023 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Mar 30, 2023 0.0400 0.0500 0.0400 0.0500 177,701 +0.01(+25.00%)
Mar 29, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Mar 28, 2023 0.0450 0.0450 0.0350 0.0350 174,000 -0.00(-12.50%)
Mar 27, 2023 0.0400 0.0400 0.0400 0.0400 21,193 +0.00(+0.00%)
Mar 24, 2023 0.0450 0.0450 0.0400 0.0400 43,700 -0.00(-11.11%)
Mar 23, 2023 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Mar 20, 2023 0.0450 0 -0.01(-10.00%)
Mar 15, 2023 0.0500 0 +0.01(+11.11%)
Mar 10, 2023 0.0450 0 -0.01(-10.00%)
Mar 09, 2023 0.0500 0.0500 0.0450 0.0500 40,600 -0.00(-9.09%)
Mar 08, 2023 0.0500 0.0550 0.0500 0.0550 63,000 +0.01(+22.22%)
Mar 01, 2023 0.0450 0 +0.00(+0.00%)
Feb 27, 2023 0.0450 0 -0.01(-10.00%)
Feb 23, 2023 0.0500 282 -0.00(-9.09%)
Feb 22, 2023 0.0550 0.0550 0.0550 0.0550 113,800 +0.00(+0.00%)
Feb 21, 2023 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Feb 17, 2023 0.0550 0 +0.00(+0.00%)
Feb 16, 2023 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Feb 14, 2023 0.0550 0 +0.00(+10.00%)
Feb 09, 2023 0.0500 0 +0.01(+11.11%)
Feb 07, 2023 0.0450 0 -0.01(-18.18%)
Feb 06, 2023 0.0450 0.0550 0.0450 0.0550 3,000 +0.00(+10.00%)
Feb 03, 2023 0.0500 0.0500 0.0500 0.0500 228,043 -0.00(-9.09%)
Jan 31, 2023 0.0550 0 +0.00(+0.00%)
Jan 30, 2023 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Jan 27, 2023 0.0550 0.0550 0.0500 0.0550 120,500 +0.00(+0.00%)
Jan 26, 2023 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Jan 25, 2023 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Jan 23, 2023 0.0600 0 +0.00(+0.00%)
Jan 18, 2023 0.0600 0 +0.00(+0.00%)
Jan 17, 2023 0.0650 0.0650 0.0600 0.0600 134,000 -0.01(-14.29%)
Jan 16, 2023 0.0650 0.0700 0.0650 0.0700 23,000 +0.01(+16.67%)
Jan 13, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Jan 12, 2023 0.0650 0.0650 0.0650 0.0650 13,750 +0.01(+8.33%)
Jan 11, 2023 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Jan 09, 2023 0.0650 0 +0.00(+0.00%)
Jan 06, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Jan 04, 2023 0.0650 500 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 2,502 +0.00(+0.00%)
Dec 29, 2022 0.0650 0 -0.01(-13.33%)
Dec 28, 2022 0.0750 0.0750 0.0750 0.0750 12,568 +0.00(+7.14%)
Dec 23, 2022 0.0700 0 +0.01(+16.67%)
Dec 21, 2022 0.0600 0 -0.01(-14.29%)
Dec 15, 2022 0.0700 0 +0.01(+16.67%)
Dec 13, 2022 0.0600 0 -0.01(-7.69%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Dec 09, 2022 0.0700 0.0700 0.0700 0.0700 41,500 +0.00(+0.00%)
Dec 06, 2022 0.0700 0 -0.00(-6.67%)
Dec 02, 2022 0.0750 700 +0.01(+15.38%)
Dec 01, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Nov 29, 2022 0.0650 0 -0.01(-7.14%)
Nov 23, 2022 0.0700 0 -0.00(-6.67%)
Nov 22, 2022 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Nov 21, 2022 0.0750 0.0750 0.0750 0.0750 45,100 +0.00(+0.00%)
Nov 18, 2022 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Nov 17, 2022 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+7.14%)
Nov 16, 2022 0.0700 0.0700 0.0700 0.0700 124,000 +0.00(+0.00%)
Nov 15, 2022 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 14, 2022 0.0700 0.0700 0.0700 0.0700 9,225 +0.00(+0.00%)
Nov 09, 2022 0.0700 0 -0.01(-12.50%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 69,000 +0.01(+6.67%)
Nov 07, 2022 0.0800 0.0800 0.0750 0.0750 30,500 -0.01(-6.25%)
Nov 04, 2022 0.0800 0.0800 0.0800 0.0800 4,829 +0.01(+6.67%)
Nov 02, 2022 0.0750 0 -0.01(-6.25%)
Oct 31, 2022 0.0800 0 +0.01(+23.08%)
Oct 28, 2022 0.0650 0.0800 0.0650 0.0650 549,420 -0.01(-7.14%)
Oct 26, 2022 0.0700 366 -0.00(-6.67%)
Oct 25, 2022 0.0550 0.0750 0.0550 0.0750 195,330 +0.01(+15.38%)
Oct 24, 2022 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-13.33%)
Oct 21, 2022 0.0800 0.0800 0.0700 0.0750 87,000 -0.01(-6.25%)
Oct 20, 2022 0.0700 0.0800 0.0700 0.0800 289,475 +0.01(+6.67%)
Oct 19, 2022 0.0550 0.0750 0.0550 0.0750 173,241 +0.02(+36.36%)
Oct 17, 2022 0.0550 333 -0.01(-15.38%)
Oct 14, 2022 0.0650 0.0650 0.0650 0.0650 15,700 +0.01(+8.33%)
Oct 13, 2022 0.0600 0.0600 0.0600 0.0600 192,000 -0.01(-7.69%)
Oct 12, 2022 0.0650 0.0650 0.0650 0.0650 149,778 -0.01(-7.14%)
Oct 11, 2022 0.0700 0.0750 0.0650 0.0700 34,994 -0.00(-6.67%)
Oct 07, 2022 0.0750 0 +0.00(+0.00%)
Oct 06, 2022 0.0750 0.0800 0.0700 0.0750 346,428 +0.00(+0.00%)
Oct 05, 2022 0.0700 0.0800 0.0700 0.0750 339,551 +0.01(+25.00%)
Oct 04, 2022 0.0700 0.0700 0.0600 0.0600 92,169 -0.01(-20.00%)
Oct 03, 2022 0.0550 0.0750 0.0550 0.0750 225,000 +0.02(+50.00%)
Sep 30, 2022 0.0500 0.0500 0.0500 0.0500 69,000 +0.01(+11.11%)
Sep 29, 2022 0.0400 0.0450 0.0400 0.0450 178,000 -0.01(-10.00%)
Sep 27, 2022 0.0500 0 +0.01(+11.11%)
Sep 26, 2022 0.0500 0.0500 0.0450 0.0450 61,251 -0.01(-10.00%)
Sep 23, 2022 0.0500 0.0500 0.0500 0.0500 93,000 +0.00(+0.00%)
Sep 22, 2022 0.0500 0.0500 0.0500 0.0500 228,000 -0.00(-9.09%)
Sep 21, 2022 0.0550 0.0550 0.0550 0.0550 26,000 -0.01(-15.38%)
Sep 19, 2022 0.0650 0 +0.01(+18.18%)
Sep 16, 2022 0.0550 0.0550 0.0550 0.0550 81,000 +0.00(+0.00%)
Sep 15, 2022 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Sep 14, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Sep 12, 2022 0.0550 0 +0.00(+0.00%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 59,050 +0.00(+0.00%)
Sep 08, 2022 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Sep 02, 2022 0.0600 0 -0.01(-7.69%)
Sep 01, 2022 0.0650 0.0650 0.0650 0.0650 18,000 +0.00(+0.00%)
Aug 29, 2022 0.0650 0 -0.01(-7.14%)
Aug 26, 2022 0.0700 0.0700 0.0700 0.0700 1,751 -0.00(-6.67%)
Aug 25, 2022 0.0700 0.0750 0.0600 0.0750 13,584 +0.01(+15.38%)
Aug 23, 2022 0.0650 0 +0.01(+8.33%)
Aug 22, 2022 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Aug 19, 2022 0.0700 0.0700 0.0600 0.0650 48,000 +0.00(+0.00%)
Aug 18, 2022 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Aug 15, 2022 0.0650 1 +0.00(+0.00%)
Aug 11, 2022 0.0650 166 -0.01(-13.33%)
Aug 10, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 08, 2022 0.0750 0 +0.01(+25.00%)
Aug 05, 2022 0.0550 0.0600 0.0550 0.0600 230,000 +0.00(+0.00%)
Aug 04, 2022 0.0600 0.0600 0.0600 0.0600 92,000 +0.00(+0.00%)
Aug 02, 2022 0.0600 489 +0.00(+9.09%)
Jul 29, 2022 0.0550 0 +0.00(+0.00%)
Jul 28, 2022 0.0600 0.0600 0.0550 0.0550 29,000 -0.00(-8.33%)
Jul 27, 2022 0.0600 0.0600 0.0600 0.0600 127,420 +0.00(+9.09%)
Jul 26, 2022 0.0400 0.0600 0.0400 0.0550 292,420 +0.00(+10.00%)
Jul 25, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 22, 2022 0.0500 0.0550 0.0500 0.0500 99,479 -0.01(-16.67%)
Jul 20, 2022 0.0600 0 +0.01(+20.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 101,200 -0.00(-9.09%)
Jul 18, 2022 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Jul 15, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 13, 2022 0.0600 266 +0.00(+0.00%)
Jul 11, 2022 0.0600 0 +0.00(+0.00%)
Jul 05, 2022 0.0600 0 +0.00(+9.09%)
Jul 04, 2022 0.0550 0.0550 0.0550 0.0550 3,439 +0.00(+10.00%)
Jun 30, 2022 0.0500 0 -0.01(-16.67%)
Jun 27, 2022 0.0600 0 -0.01(-7.69%)
Jun 24, 2022 0.0600 0.0650 0.0600 0.0650 4,400 +0.01(+8.33%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 2,666 +0.00(+9.09%)
Jun 22, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jun 21, 2022 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Jun 17, 2022 0.0550 0 -0.00(-8.33%)
Jun 16, 2022 0.0600 0.0600 0.0600 0.0600 51,099 -0.01(-14.29%)
Jun 13, 2022 0.0700 0 +0.00(+0.00%)
Jun 09, 2022 0.0700 0 -0.00(-6.67%)
Jun 08, 2022 0.0700 0.0750 0.0650 0.0750 17,000 +0.00(+7.14%)
Jun 07, 2022 0.0700 0.0700 0.0700 0.0700 1,600 +0.00(+0.00%)
Jun 06, 2022 0.0700 0.0700 0.0700 0.0700 125,680 +0.01(+7.69%)
Jun 03, 2022 0.0700 0.0700 0.0650 0.0650 119,000 -0.01(-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.