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 (%)
Jul 31, 2013 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 0.0500 1,459 -0.01(-16.67%)
Jul 26, 2013 0.0600 0.0600 0.0600 0.0600 25 +0.01(+20.00%)
Jul 25, 2013 0.0450 0.0500 0.0450 0.0500 546 +0.01(+11.11%)
Jul 24, 2013 0.0500 0.0500 0.0450 0.0450 27,869 -0.01(-18.18%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 906 +0.00(+10.00%)
Jul 22, 2013 0.0500 0.0500 0.0500 0.0500 1,648 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0500 0.0500 456 -0.02(-28.57%)
Jul 18, 2013 0.0600 0.0700 0.0600 0.0700 16,317 +0.02(+40.00%)
Jul 17, 2013 0.0500 0.0550 0.0450 0.0500 14,545 +0.01(+11.11%)
Jul 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0450 0.0450 0.0450 166 -0.01(-18.18%)
Jul 12, 2013 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0550 0.0400 0.0550 66,203 +0.01(+37.50%)
Jul 10, 2013 0.0400 0.0400 0.0400 0.0400 2,426 -0.01(-20.00%)
Jul 09, 2013 0.0500 0.0500 0.0400 0.0500 177,183 +0.00(+0.00%)
Jul 08, 2013 0.0550 0.0550 0.0500 0.0500 197,610 -0.01(-16.67%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 1,014 +0.00(+0.00%)
Jul 03, 2013 0.0600 0.0600 0.0600 0.0600 1,398 +0.00(+0.00%)
Jul 02, 2013 0.0600 0.0600 0.0600 0.0600 1,333 +0.00(+9.09%)
Jun 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0550 0.0550 30,305 -0.02(-21.43%)
Jun 25, 2013 0.0550 0.0700 0.0550 0.0700 41,848 +0.01(+16.67%)
Jun 24, 2013 0.0600 0.0600 0.0600 0.0600 5,349 +0.00(+0.00%)
Jun 21, 2013 0.0600 0.0600 0.0600 0.0600 1,333 -0.01(-14.29%)
Jun 20, 2013 0.0550 0.0700 0.0550 0.0700 14,666 +0.02(+27.27%)
Jun 19, 2013 0.0550 0.0550 0.0550 0.0550 1,945 -0.00(-8.33%)
Jun 18, 2013 0.0550 0.0600 0.0550 0.0600 4,364 +0.00(+0.00%)
Jun 17, 2013 0.0600 0.0600 0.0600 0.0600 1,999 +0.00(+0.00%)
Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 2,132 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 8,324 +0.00(+0.00%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 4,065 +0.00(+0.00%)
Jun 11, 2013 0.0600 0.0600 0.0600 0.0600 53,452 -0.01(-20.00%)
Jun 10, 2013 0.0600 0.0750 0.0600 0.0750 30,349 +0.01(+25.00%)
Jun 07, 2013 0.0600 0.0600 0.0600 0.0600 2,812 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0600 0.0600 0.0600 1,216 +0.00(+0.00%)
Jun 04, 2013 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jun 03, 2013 0.0600 0.0600 0.0600 0.0600 615 +0.00(+0.00%)
May 31, 2013 0.0600 0.0600 0.0600 0.0600 4,731 +0.00(+0.00%)
May 30, 2013 0.0600 0.0600 0.0600 0.0600 364 -0.01(-14.29%)
May 29, 2013 0.0600 0.0700 0.0550 0.0700 35,400 +0.02(+27.27%)
May 28, 2013 0.0550 0.0550 0.0550 0.0550 3,853 +0.00(+0.00%)
May 27, 2013 0.0550 0.0550 0.0550 0.0550 25,532 +0.00(+10.00%)
May 24, 2013 0.0500 0.0500 0.0500 0.0500 35,999 +0.00(+0.00%)
May 23, 2013 0.0650 0.0650 0.0500 0.0500 445,327 -0.01(-23.08%)
May 22, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 21, 2013 0.0650 0.0650 0.0650 0.0650 2,653 +0.00(+0.00%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 50,400 +0.00(+0.00%)
May 15, 2013 0.0650 0.0650 0.0650 0.0650 6,611 -0.01(-7.14%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 598 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 291 +0.01(+7.69%)
May 09, 2013 0.0700 0.0700 0.0650 0.0650 74,077 -0.01(-7.14%)
May 08, 2013 0.0700 0.0750 0.0700 0.0700 32,721 +0.01(+7.69%)
May 07, 2013 0.0650 0.0650 0.0650 0.0650 2,800 +0.00(+0.00%)
May 06, 2013 0.0650 0.0650 0.0650 0.0650 8,331 -0.01(-18.75%)
May 03, 2013 0.0700 0.0800 0.0700 0.0800 14,130 +0.01(+23.08%)
May 02, 2013 0.0650 0.0650 0.0650 0.0650 5,514 +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.