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 (%)
May 28, 2021 0.1050 0.1050 0.1050 46 -0.01(-4.55%)
May 27, 2021 0.0950 0.1200 0.0950 0.1100 170,665 +0.01(+10.00%)
May 26, 2021 0.0950 0.1000 0.0950 0.1000 175,263 +0.01(+5.26%)
May 25, 2021 0.1050 0.1050 0.0950 0.0950 212,000 -0.01(-9.52%)
May 21, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 20, 2021 0.1100 0.1150 0.1100 0.1100 60,963 +0.01(+4.76%)
May 19, 2021 0.1100 0.1100 0.1050 0.1050 36,500 -0.01(-4.55%)
May 18, 2021 0.1100 0.1200 0.1050 0.1100 700,432 +0.01(+4.76%)
May 17, 2021 0.1050 0.1050 0.1000 0.1050 222,500 +0.00(+0.00%)
May 14, 2021 0.1050 0.1050 0.1000 0.1050 65,299 +0.00(+5.00%)
May 13, 2021 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
May 12, 2021 0.1050 0.1100 0.0950 0.1000 353,500 +0.00(+0.00%)
May 11, 2021 0.1100 0.1100 0.1000 0.1000 370,500 -0.00(-4.76%)
May 10, 2021 0.1100 0.1150 0.1050 0.1050 122,822 -0.01(-8.70%)
May 07, 2021 0.1100 0.1150 0.1100 0.1150 141,121 +0.01(+4.55%)
May 06, 2021 0.0900 0.1100 0.0900 0.1100 697,266 +0.02(+22.22%)
May 05, 2021 0.0900 0.0900 0.0900 0.0900 142,000 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0850 0.0900 119,026 +0.00(+5.88%)
May 03, 2021 0.0900 0.0900 0.0850 0.0850 324,500 -0.00(-5.56%)
Apr 30, 2021 0.0850 0.0900 0.0850 0.0900 190,600 +0.00(+0.00%)
Apr 29, 2021 0.0900 0.0900 0.0900 0.0900 21,422 +0.00(+0.00%)
Apr 28, 2021 0.1000 0.1000 0.0850 0.0900 525,362 -0.01(-10.00%)
Apr 27, 2021 0.0950 0.1000 0.0900 0.1000 212,998 +0.01(+11.11%)
Apr 26, 2021 0.1050 0.1050 0.0900 0.0900 207,500 -0.01(-5.26%)
Apr 23, 2021 0.0950 0.0950 0.0950 0.0950 14,500 -0.01(-5.00%)
Apr 22, 2021 0.1000 0.1000 0.0950 0.1000 117,700 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 144,000 +0.01(+11.11%)
Apr 20, 2021 0.0950 0.0950 0.0900 0.0900 165,823 -0.01(-5.26%)
Apr 19, 2021 0.0950 0.0950 0.0950 0.0950 21,500 -0.01(-5.00%)
Apr 16, 2021 0.1000 0.1000 0.1000 0.1000 5,400 +0.00(+0.00%)
Apr 14, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 13, 2021 0.1000 0.1050 0.0950 0.0950 650,177 -0.01(-5.00%)
Apr 12, 2021 0.1050 0.1050 0.0950 0.1000 384,000 +0.00(+0.00%)
Apr 09, 2021 0.1000 0.1000 0.1000 0.1000 207,833 +0.00(+0.00%)
Apr 08, 2021 0.1000 0.1000 0.0950 0.1000 70,100 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.1000 0.1000 178,000 +0.00(+0.00%)
Apr 06, 2021 0.1000 0.1050 0.0900 0.1000 927,666 +0.00(+0.00%)
Apr 05, 2021 0.1050 0.1050 0.1000 0.1000 130,400 +0.00(+0.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2021 0.0900 0.1000 0.0900 0.1000 420,600 +0.01(+5.26%)
Mar 30, 2021 0.0950 0.0950 0.0850 0.0950 379,332 +0.01(+5.56%)
Mar 29, 2021 0.0850 0.0900 0.0850 0.0900 545,800 +0.00(+5.88%)
Mar 26, 2021 0.0800 0.0850 0.0800 0.0850 43,000 +0.01(+6.25%)
Mar 25, 2021 0.0850 0.0900 0.0800 0.0800 366,931 -0.01(-11.11%)
Mar 24, 2021 0.0900 0.0900 0.0850 0.0900 120,892 +0.00(+0.00%)
Mar 23, 2021 0.0900 0.0900 0.0900 0.0900 80,000 +0.00(+0.00%)
Mar 22, 2021 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+5.88%)
Mar 19, 2021 0.0900 0.0900 0.0800 0.0850 85,000 +0.00(+0.00%)
Mar 17, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0850 0.0850 0.0850 36,298 +0.01(+6.25%)
Mar 15, 2021 0.0900 0.0900 0.0800 0.0800 135,000 +0.00(+0.00%)
Mar 12, 2021 0.0850 0.0850 0.0800 0.0800 13,399 -0.01(-11.11%)
Mar 11, 2021 0.0900 0.0900 0.0900 0.0900 87,285 +0.00(+0.00%)
Mar 10, 2021 0.0900 0.0900 0.0900 0.0900 140,741 +0.00(+5.88%)
Mar 09, 2021 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
Mar 08, 2021 0.0850 0.0850 0.0850 0.0850 50,415 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0900 0.0800 0.0850 55,100 +0.00(+0.00%)
Mar 04, 2021 0.0900 0.0900 0.0850 0.0850 88,500 -0.00(-5.56%)
Mar 03, 2021 0.0850 0.0900 0.0850 0.0900 28,600 +0.00(+5.88%)
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.