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 29, 2020 0.0500 0.0500 0.0500 0.0500 30,500 +0.00(+0.00%)
May 28, 2020 0.0550 0.0550 0.0500 0.0500 92,000 -0.00(-9.09%)
May 27, 2020 0.0550 0.0600 0.0550 0.0550 651,999 -0.00(-8.33%)
May 26, 2020 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
May 25, 2020 0.0550 0.0600 0.0500 0.0600 577,400 +0.00(+9.09%)
May 22, 2020 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0550 0.0550 366,255 -0.01(-15.38%)
May 19, 2020 0.0550 0.0650 0.0550 0.0650 1,125,863 +0.01(+18.18%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 14, 2020 0.0450 0.0500 0.0400 0.0450 97,061 -0.01(-10.00%)
May 13, 2020 0.0400 0.0500 0.0400 0.0500 676,866 +0.01(+25.00%)
May 12, 2020 0.0400 0.0400 0.0350 0.0400 82,500 +0.00(+0.00%)
May 11, 2020 0.0350 0.0400 0.0350 0.0400 45,598 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 164,500 +0.00(+0.00%)
May 07, 2020 0.0350 0.0400 0.0350 0.0400 198,358 +0.00(+14.29%)
May 06, 2020 0.0350 0.0400 0.0350 0.0350 93,000 +0.00(+0.00%)
May 05, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 04, 2020 0.0350 0.0350 0.0350 0.0350 93,500 +0.00(+0.00%)
May 01, 2020 0.0300 0.0350 0.0300 0.0350 46,999 +0.00(+0.00%)
Apr 30, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 43,000 +0.01(+16.67%)
Apr 28, 2020 0.0350 0.0350 0.0300 0.0300 31,000 -0.01(-14.29%)
Apr 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 239,900 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 28,232 +0.00(+0.00%)
Apr 21, 2020 0.0350 0.0350 0.0300 0.0300 28,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Apr 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 15, 2020 0.0350 0.0350 0.0300 0.0300 116,500 -0.01(-14.29%)
Apr 14, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 07, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 6,500 +0.01(+16.67%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 45,044 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0300 0.0300 0.0300 27,323 +0.00(+0.00%)
Mar 31, 2020 0.0300 0.0300 0.0250 0.0300 225,900 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 63,375 -0.01(-14.29%)
Mar 27, 2020 0.0250 0.0350 0.0250 0.0350 2,786,155 +0.01(+40.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 1,333 -0.00(-16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0250 97,165 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0300 0.0250 0.0250 57,691 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 1,405,000 -0.00(-16.67%)
Mar 18, 2020 0.0300 0.0300 0.0250 0.0300 26,500 +0.00(+20.00%)
Mar 17, 2020 0.0300 0.0300 0.0250 0.0250 49,666 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0250 637,200 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0300 0.0250 0.0250 219,897 +0.00(+0.00%)
Mar 12, 2020 0.0250 0.0300 0.0200 0.0250 540,000 -0.00(-16.67%)
Mar 11, 2020 0.0350 0.0350 0.0250 0.0300 217,900 +0.00(+0.00%)
Mar 10, 2020 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+20.00%)
Mar 09, 2020 0.0300 0.0300 0.0250 0.0250 569,318 -0.01(-28.57%)
Mar 06, 2020 0.0300 0.0350 0.0300 0.0350 85,000 +0.00(+0.00%)
Mar 05, 2020 0.0300 0.0350 0.0300 0.0350 27,000 +0.01(+16.67%)
Mar 04, 2020 0.0350 0.0350 0.0300 0.0300 118,499 -0.01(-14.29%)
Mar 03, 2020 0.0300 0.0350 0.0300 0.0350 65,173 +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.