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: 10:35 AM EDT, May 3, 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 (%)
Apr 30, 2019 0.0350 0.0350 0.0300 0.0350 94,329 +0.01(+16.67%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 44,100 +0.00(+20.00%)
Apr 26, 2019 0.0300 0.0300 0.0250 0.0250 596,384 -0.00(-16.67%)
Apr 25, 2019 0.0300 0.0300 0.0300 0.0300 58,740 +0.00(+0.00%)
Apr 24, 2019 0.0300 0.0350 0.0300 0.0300 41,000 +0.00(+0.00%)
Apr 23, 2019 0.0300 0.0300 0.0300 0.0300 116,665 +0.00(+0.00%)
Apr 22, 2019 0.0350 0.0350 0.0300 0.0300 230,000 +0.00(+0.00%)
Apr 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 17, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 914,500 +0.00(+0.00%)
Apr 15, 2019 0.0300 0.0300 0.0300 0.0300 44,299 -0.01(-14.29%)
Apr 12, 2019 0.0300 0.0350 0.0300 0.0350 42,550 +0.01(+16.67%)
Apr 11, 2019 0.0350 0.0350 0.0300 0.0300 298,888 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0350 0.0300 0.0300 184,000 -0.01(-14.29%)
Apr 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 05, 2019 0.0350 0.0350 0.0300 0.0350 51,700 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0350 0.0300 0.0350 28,000 +0.00(+0.00%)
Apr 02, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 01, 2019 0.0350 0.0350 0.0300 0.0300 469,466 -0.01(-14.29%)
Mar 29, 2019 0.0350 0.0350 0.0350 0.0350 120,900 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0350 0.0350 245,500 +0.00(+0.00%)
Mar 27, 2019 0.0350 0.0400 0.0350 0.0350 1,206,933 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0350 0.0350 496,900 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0350 0.0300 0.0350 1,509,137 +0.01(+16.67%)
Mar 22, 2019 0.0300 0.0350 0.0300 0.0300 610,000 -0.01(-14.29%)
Mar 21, 2019 0.0350 0.0350 0.0250 0.0350 517,000 +0.01(+16.67%)
Mar 20, 2019 0.0350 0.0350 0.0300 0.0300 791,999 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0300 1,533,500 -0.01(-14.29%)
Mar 18, 2019 0.0300 0.0350 0.0300 0.0350 81,872 +0.00(+0.00%)
Mar 15, 2019 0.0350 0.0350 0.0300 0.0350 236,000 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0350 0.0350 0.0350 369,156 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0350 0.0300 0.0350 201,100 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0400 0.0300 0.0350 614,400 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0400 0.0300 0.0350 807,766 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0300 0.0350 810,500 -0.00(-12.50%)
Mar 07, 2019 0.0300 0.0400 0.0300 0.0400 3,125,797 +0.01(+33.33%)
Mar 06, 2019 0.0250 0.0300 0.0200 0.0300 592,750 +0.00(+20.00%)
Mar 05, 2019 0.0300 0.0300 0.0250 0.0250 239,000 -0.00(-16.67%)
Mar 04, 2019 0.0250 0.0300 0.0250 0.0300 139,000 +0.00(+20.00%)
Mar 01, 2019 0.0200 0.0250 0.0200 0.0250 257,000 +0.00(+0.00%)
Feb 28, 2019 0.0250 0.0250 0.0250 0.0250 17,500 +0.00(+0.00%)
Feb 27, 2019 0.0250 0.0250 0.0250 0.0250 659,500 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0300 0.0250 0.0250 335,468 +0.00(+0.00%)
Feb 25, 2019 0.0250 0.0250 0.0250 533 +0.00(+0.00%)
Feb 22, 2019 0.0250 0.0250 0.0250 0.0250 204,094 +0.00(+0.00%)
Feb 21, 2019 0.0250 0.0250 0.0250 0.0250 255,000 +0.00(+0.00%)
Feb 20, 2019 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0300 0.0250 0.0250 308,641 +0.00(+0.00%)
Feb 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 14, 2019 0.0250 0.0350 0.0250 0.0250 2,478,300 +0.00(+0.00%)
Feb 13, 2019 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0250 0.0250 284,956 -0.00(-16.67%)
Feb 11, 2019 0.0250 0.0300 0.0250 0.0300 54,000 +0.00(+20.00%)
Feb 08, 2019 0.0250 0.0250 0.0250 0.0250 34,000 +0.00(+0.00%)
Feb 07, 2019 0.0300 0.0300 0.0250 0.0250 83,000 -0.00(-16.67%)
Feb 06, 2019 0.0250 0.0300 0.0250 0.0300 136,000 +0.00(+20.00%)
Feb 05, 2019 0.0250 0.0300 0.0250 0.0250 143,000 +0.00(+0.00%)
Feb 04, 2019 0.0300 0.0300 0.0200 0.0250 1,553,980 +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.