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 (%)
Nov 30, 2016 0.0600 0.0650 0.0600 0.0600 100,000 -0.01(-7.69%)
Nov 29, 2016 0.0650 0.0650 0.0650 0.0650 439,249 -0.01(-7.14%)
Nov 28, 2016 0.0650 0.0700 0.0650 0.0700 102,325 +0.00(+0.00%)
Nov 25, 2016 0.0700 0.0700 0.0650 0.0700 164,000 +0.00(+0.00%)
Nov 24, 2016 0.0650 0.0700 0.0650 0.0700 132,000 +0.00(+0.00%)
Nov 23, 2016 0.0750 0.0750 0.0650 0.0700 40,817 +0.01(+7.69%)
Nov 22, 2016 0.0700 0.0800 0.0650 0.0650 161,649 +0.00(+0.00%)
Nov 21, 2016 0.0750 0.0750 0.0650 0.0650 52,881 -0.01(-7.14%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0700 0.0700 189,500 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0750 19,333 +0.00(+0.00%)
Nov 15, 2016 0.0700 0.0750 0.0650 0.0750 151,000 +0.01(+15.38%)
Nov 14, 2016 0.0650 0.0650 0.0550 0.0650 208,830 +0.00(+0.00%)
Nov 11, 2016 0.0700 0.0700 0.0650 0.0650 233,000 -0.01(-7.14%)
Nov 10, 2016 0.0750 0.0750 0.0700 0.0700 45,000 +0.01(+7.69%)
Nov 09, 2016 0.0700 0.0700 0.0650 0.0650 35,515 -0.01(-13.33%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 133,151 +0.00(+7.14%)
Nov 07, 2016 0.0800 0.0800 0.0700 0.0700 425,684 -0.01(-12.50%)
Nov 04, 2016 0.0700 0.0800 0.0700 0.0800 1,147,296 +0.01(+23.08%)
Nov 03, 2016 0.0600 0.0650 0.0550 0.0650 841,808 +0.00(+0.00%)
Nov 01, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 31, 2016 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Oct 28, 2016 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0650 0.0600 0.0650 47,133 +0.00(+0.00%)
Oct 26, 2016 0.0650 0.0650 0.0650 0.0650 33,200 +0.00(+0.00%)
Oct 25, 2016 0.0600 0.0650 0.0600 0.0650 59,400 +0.00(+0.00%)
Oct 24, 2016 0.0650 0.0650 0.0600 0.0650 254,791 +0.00(+0.00%)
Oct 21, 2016 0.0700 0.0700 0.0600 0.0650 1,448,553 -0.01(-13.33%)
Oct 20, 2016 0.0800 0.0800 0.0700 0.0750 206,366 -0.01(-6.25%)
Oct 19, 2016 0.0800 0.0850 0.0750 0.0800 93,200 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0800 0.0750 0.0800 89,661 +0.01(+6.67%)
Oct 17, 2016 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 12, 2016 0.0800 0.0800 0.0750 0.0750 8,531 -0.01(-6.25%)
Oct 11, 2016 0.0800 0.0800 0.0700 0.0800 109,300 +0.00(+0.00%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 06, 2016 0.0600 0.0700 0.0600 0.0700 183,335 -0.00(-6.67%)
Oct 05, 2016 0.0700 0.0750 0.0700 0.0750 249,000 +0.01(+15.38%)
Oct 04, 2016 0.0800 0.0850 0.0650 0.0650 716,384 -0.02(-27.78%)
Oct 03, 2016 0.0850 0.0900 0.0850 0.0900 184,394 +0.00(+5.88%)
Sep 30, 2016 0.0850 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Sep 29, 2016 0.0800 0.0850 0.0750 0.0800 270,800 +0.00(+0.00%)
Sep 28, 2016 0.0850 0.0850 0.0800 0.0800 48,600 -0.01(-5.88%)
Sep 27, 2016 0.0850 0.0850 0.0850 0.0850 154,000 -0.00(-5.56%)
Sep 26, 2016 0.0850 0.0900 0.0800 0.0900 120,500 +0.00(+5.88%)
Sep 23, 2016 0.0850 0.0850 0.0800 0.0850 186,946 +0.01(+6.25%)
Sep 22, 2016 0.0900 0.0900 0.0800 0.0800 633,964 -0.01(-15.79%)
Sep 21, 2016 0.0950 0.0950 0.0950 0.0950 111,000 +0.01(+11.76%)
Sep 20, 2016 0.0850 0.0900 0.0850 0.0850 771,455 -0.00(-5.56%)
Sep 19, 2016 0.0950 0.0950 0.0850 0.0900 1,144,200 -0.01(-5.26%)
Sep 16, 2016 0.0950 0.1050 0.0950 0.0950 498,518 +0.00(+0.00%)
Sep 15, 2016 0.0950 0.0950 0.0900 0.0950 143,000 +0.00(+0.00%)
Sep 14, 2016 0.0950 0.0950 0.0900 0.0950 164,300 +0.01(+5.56%)
Sep 13, 2016 0.0950 0.1000 0.0900 0.0900 275,700 -0.01(-10.00%)
Sep 12, 2016 0.1000 0.1000 0.0950 0.1000 116,703 +0.01(+5.26%)
Sep 09, 2016 0.1050 0.1050 0.0950 0.0950 359,000 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1050 0.0950 0.0950 40,300 -0.01(-5.00%)
Sep 07, 2016 0.0950 0.1050 0.0950 0.1000 423,460 +0.01(+5.26%)
Sep 06, 2016 0.0950 0.1000 0.0950 0.0950 324,104 -0.01(-5.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
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.