Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0950 0.0950 19,906 +0.00(+0.00%)
Dec 27, 2017 0.0950 0.1000 0.0900 0.0950 246,074 +0.01(+5.56%)
Dec 22, 2017 0.0950 0.0950 0.0900 0.0900 33,666 +0.00(+0.00%)
Dec 21, 2017 0.0950 0.1000 0.0900 0.0900 140,634 -0.01(-5.26%)
Dec 20, 2017 0.0900 0.0950 0.0900 0.0950 114,150 +0.00(+0.00%)
Dec 19, 2017 0.0850 0.0950 0.0850 0.0950 415,565 +0.01(+5.56%)
Dec 18, 2017 0.0850 0.0900 0.0850 0.0900 112,500 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0950 0.0900 0.0900 85,054 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0900 0.0950 255,700 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1000 0.0950 0.0950 61,526 +0.00(+0.00%)
Dec 12, 2017 0.1050 0.1050 0.0950 0.0950 28,520 -0.01(-5.00%)
Dec 11, 2017 0.1000 0.1000 0.0950 0.1000 71,465 +0.00(+0.00%)
Dec 08, 2017 0.1000 0.1050 0.0950 0.1000 148,000 +0.00(+0.00%)
Dec 07, 2017 0.1050 0.1050 0.1000 0.1000 86,222 +0.00(+0.00%)
Dec 06, 2017 0.1050 0.1100 0.1000 0.1000 142,639 +0.00(+0.00%)
Dec 05, 2017 0.1000 0.1050 0.1000 0.1000 57,400 +0.00(+0.00%)
Dec 04, 2017 0.1100 0.1100 0.1000 0.1000 196,100 +0.00(+0.00%)
Dec 01, 2017 0.1100 0.1100 0.1000 0.1000 380,953 -0.01(-9.09%)
Nov 30, 2017 0.1050 0.1200 0.1000 0.1100 260,200 -0.01(-4.35%)
Nov 29, 2017 0.1050 0.1200 0.1000 0.1150 176,000 +0.01(+9.52%)
Nov 28, 2017 0.0950 0.1150 0.0950 0.1050 1,760,501 +0.01(+16.67%)
Nov 27, 2017 0.0850 0.0900 0.0850 0.0900 231,400 +0.00(+5.88%)
Nov 24, 2017 0.0900 0.0900 0.0800 0.0850 202,000 -0.00(-5.56%)
Nov 23, 2017 0.0900 0.0950 0.0900 0.0900 53,300 -0.01(-5.26%)
Nov 22, 2017 0.1050 0.1050 0.0850 0.0950 681,432 -0.01(-5.00%)
Nov 21, 2017 0.1050 0.1150 0.1000 0.1000 92,023 -0.01(-9.09%)
Nov 20, 2017 0.1100 0.1100 0.1100 0.1100 63,500 +0.00(+0.00%)
Nov 17, 2017 0.1050 0.1100 0.1050 0.1100 43,000 +0.01(+10.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 0.1000 92,500 -0.00(-4.76%)
Nov 15, 2017 0.1050 0.1050 0.1000 0.1050 101,095 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1150 0.1050 0.1050 126,766 -0.01(-4.55%)
Nov 13, 2017 0.1200 0.1200 0.1100 0.1100 411,460 -0.01(-8.33%)
Nov 10, 2017 0.1200 0.1200 0.1150 0.1200 184,181 +0.00(+0.00%)
Nov 09, 2017 0.1150 0.1200 0.1150 0.1200 19,127 +0.00(+4.35%)
Nov 08, 2017 0.1150 0.1150 0.1150 0.1150 60,994 +0.00(+0.00%)
Nov 07, 2017 0.1250 0.1250 0.1150 0.1150 87,732 -0.00(-4.17%)
Nov 06, 2017 0.1200 0.1250 0.1150 0.1200 95,000 +0.00(+4.35%)
Nov 03, 2017 0.1200 0.1200 0.1150 0.1150 80,000 -0.00(-4.17%)
Nov 02, 2017 0.1350 0.1350 0.1200 0.1200 177,051 -0.01(-7.69%)
Nov 01, 2017 0.1250 0.1300 0.1250 0.1300 73,302 +0.01(+8.33%)
Oct 31, 2017 0.1300 0.1300 0.1200 0.1200 159,507 -0.01(-4.00%)
Oct 30, 2017 0.1200 0.1350 0.1150 0.1250 284,000 +0.01(+8.70%)
Oct 27, 2017 0.1350 0.1350 0.1100 0.1150 541,280 -0.01(-8.00%)
Oct 26, 2017 0.1350 0.1350 0.1200 0.1250 520,562 -0.01(-7.41%)
Oct 25, 2017 0.1250 0.1450 0.1250 0.1350 1,469,000 +0.02(+12.50%)
Oct 24, 2017 0.1250 0.1350 0.1000 0.1200 1,727,050 +0.01(+9.09%)
Oct 23, 2017 0.1250 0.1250 0.1000 0.1100 701,600 -0.01(-8.33%)
Oct 20, 2017 0.1350 0.1350 0.1200 0.1200 1,032,450 -0.01(-7.69%)
Oct 19, 2017 0.0900 0.1300 0.0850 0.1300 1,025,549 +0.04(+44.44%)
Oct 18, 2017 0.0800 0.0900 0.0800 0.0900 764,000 +0.00(+5.88%)
Oct 17, 2017 0.0700 0.0850 0.0700 0.0850 750,078 +0.01(+13.33%)
Oct 16, 2017 0.0700 0.0800 0.0700 0.0750 138,650 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0750 0.0700 0.0750 158,700 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0750 0.0700 0.0750 67,213 +0.00(+0.00%)
Oct 11, 2017 0.0800 0.0800 0.0750 0.0750 377,603 -0.01(-6.25%)
Oct 10, 2017 0.0850 0.0850 0.0800 0.0800 81,666 +0.00(+0.00%)
Oct 06, 2017 0.0800 0.0850 0.0800 0.0800 89,900 +0.00(+0.00%)
Oct 05, 2017 0.0850 0.0850 0.0800 0.0800 87,000 -0.01(-5.88%)
Oct 04, 2017 0.0800 0.0850 0.0800 0.0850 152,000 +0.01(+6.25%)
Oct 03, 2017 0.0850 0.0850 0.0800 0.0800 239,742 +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.