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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 31, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2020 0.1050 0.1050 0.1050 0.1050 56,434 +0.00(+5.00%)
Dec 29, 2020 0.1000 0.1100 0.1000 0.1000 115,104 +0.00(+0.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2020 0.1050 0.1150 0.1000 0.1000 1,129,922 -0.01(-9.09%)
Dec 22, 2020 0.1000 0.1150 0.1000 0.1100 391,300 +0.01(+4.76%)
Dec 21, 2020 0.0900 0.1100 0.0900 0.1050 565,033 +0.01(+16.67%)
Dec 18, 2020 0.0900 0.0900 0.0850 0.0900 274,347 +0.00(+0.00%)
Dec 17, 2020 0.0800 0.0900 0.0800 0.0900 372,618 +0.01(+12.50%)
Dec 16, 2020 0.0800 0.0800 0.0800 0.0800 110,000 -0.01(-5.88%)
Dec 15, 2020 0.0750 0.0900 0.0750 0.0850 240,396 +0.01(+13.33%)
Dec 14, 2020 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Dec 11, 2020 0.0750 0.0750 0.0750 0.0750 285,000 +0.00(+0.00%)
Dec 10, 2020 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Dec 09, 2020 0.0750 0.0750 0.0700 0.0750 77,864 +0.00(+0.00%)
Dec 08, 2020 0.0750 0.0750 0.0750 0.0750 26,113 -0.01(-6.25%)
Dec 04, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0800 0.0750 0.0800 139,100 +0.00(+0.00%)
Dec 02, 2020 0.0750 0.0800 0.0750 0.0800 302,500 +0.01(+6.67%)
Dec 01, 2020 0.0800 0.0800 0.0750 0.0750 607,000 -0.01(-6.25%)
Nov 30, 2020 0.0700 0.0800 0.0700 0.0800 191,358 +0.01(+6.67%)
Nov 27, 2020 0.0650 0.0750 0.0650 0.0750 135,531 +0.00(+7.14%)
Nov 26, 2020 0.0700 0.0700 0.0700 0.0700 186,000 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0700 0.0650 0.0700 13,434 +0.01(+7.69%)
Nov 24, 2020 0.0750 0.0750 0.0600 0.0650 234,591 -0.01(-7.14%)
Nov 23, 2020 0.0700 0.0700 0.0700 0.0700 63,600 -0.00(-6.67%)
Nov 20, 2020 0.0750 0.0750 0.0750 0.0750 44,000 +0.00(+0.00%)
Nov 19, 2020 0.0750 0.0800 0.0750 0.0750 150,666 -0.01(-6.25%)
Nov 18, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 17, 2020 0.0800 0.0800 0.0800 0.0800 9,601 +0.00(+0.00%)
Nov 16, 2020 0.0800 0.0800 0.0800 0.0800 17,140 +0.00(+0.00%)
Nov 13, 2020 0.0800 0.0800 0.0800 166 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Nov 10, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 36,000 -0.01(-5.88%)
Nov 06, 2020 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Nov 05, 2020 0.0800 0.0850 0.0800 0.0850 59,000 +0.00(+0.00%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 94,000 +0.00(+0.00%)
Nov 03, 2020 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Nov 02, 2020 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Oct 30, 2020 0.0950 0.0950 0.0900 0.0900 44,166 +0.00(+0.00%)
Oct 29, 2020 0.0900 0.0950 0.0900 0.0900 172,298 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0850 0.0900 247,000 -0.01(-5.26%)
Oct 27, 2020 0.0900 0.1000 0.0900 0.0950 446,500 +0.01(+5.56%)
Oct 26, 2020 0.0950 0.1000 0.0850 0.0900 544,500 -0.01(-10.00%)
Oct 23, 2020 0.1000 0.1050 0.1000 0.1000 1,395,566 +0.01(+5.26%)
Oct 22, 2020 0.0750 0.0950 0.0750 0.0950 619,383 +0.01(+18.75%)
Oct 21, 2020 0.0800 0.0800 0.0750 0.0800 112,500 +0.01(+6.67%)
Oct 20, 2020 0.0800 0.0800 0.0750 0.0750 25,469 -0.01(-6.25%)
Oct 19, 2020 0.0850 0.0850 0.0800 0.0800 136,166 +0.00(+0.00%)
Oct 16, 2020 0.0800 0.0850 0.0800 0.0800 172,000 +0.01(+6.67%)
Oct 15, 2020 0.0800 0.0800 0.0750 0.0750 12,372 -0.01(-6.25%)
Oct 14, 2020 0.0800 0.0800 0.0800 0.0800 115,000 -0.01(-5.88%)
Oct 13, 2020 0.0800 0.0850 0.0800 0.0850 104,000 +0.01(+6.25%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2020 0.0750 0.0800 0.0750 0.0800 93,999 +0.00(+0.00%)
Oct 07, 2020 0.0800 0.0800 0.0800 0.0800 8,050 +0.00(+0.00%)
Oct 06, 2020 0.0850 0.0850 0.0800 0.0800 18,400 +0.00(+0.00%)
Oct 05, 2020 0.0800 0.0850 0.0800 0.0800 29,000 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0800 0.0800 66 +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.