Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
Jul 29, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 28, 2016 0.0850 0.0850 0.0800 0.0850 56,977 +0.00(+0.00%)
Jul 27, 2016 0.0900 0.0900 0.0800 0.0850 142,000 +0.00(+0.00%)
Jul 26, 2016 0.0900 0.0900 0.0800 0.0850 190,588 +0.00(+0.00%)
Jul 25, 2016 0.0850 0.0850 0.0850 0.0850 12,238 +0.00(+0.00%)
Jul 22, 2016 0.0850 0.0850 0.0800 0.0850 81,645 +0.00(+0.00%)
Jul 21, 2016 0.0950 0.0950 0.0850 0.0850 253,167 -0.00(-5.56%)
Jul 20, 2016 0.0950 0.0950 0.0900 0.0900 201,899 +0.00(+0.00%)
Jul 19, 2016 0.0950 0.0950 0.0900 0.0900 22,300 -0.01(-5.26%)
Jul 18, 2016 0.0950 0.0950 0.0900 0.0950 205,368 -0.01(-5.00%)
Jul 15, 2016 0.1000 0.1000 0.0900 0.1000 268,950 +0.01(+5.26%)
Jul 14, 2016 0.0950 0.1000 0.0900 0.0950 291,200 +0.00(+0.00%)
Jul 13, 2016 0.0950 0.0950 0.0950 0.0950 30,100 -0.01(-5.00%)
Jul 12, 2016 0.0950 0.1000 0.0900 0.1000 367,218 +0.01(+5.26%)
Jul 11, 2016 0.1050 0.1050 0.0950 0.0950 394,612 -0.01(-9.52%)
Jul 08, 2016 0.1050 0.0950 0.1050 223,666 +0.01(+10.53%)
Jul 07, 2016 0.1000 0.1000 0.0900 0.0950 473,000 -0.01(-5.00%)
Jul 05, 2016 0.1000 0.1000 0.0950 0.1000 291,634 +0.00(+0.00%)
Jul 04, 2016 0.1000 0.1100 0.1000 0.1000 440,500 +0.01(+5.26%)
Jun 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 29, 2016 0.0950 0.1050 0.0900 0.0900 410,457 -0.01(-14.29%)
Jun 28, 2016 0.0950 0.1050 0.0950 0.1050 265,800 +0.00(+5.00%)
Jun 27, 2016 0.0950 0.1000 0.0950 0.1000 351,965 +0.01(+5.26%)
Jun 24, 2016 0.0950 0.0950 0.0900 0.0950 119,400 +0.01(+5.56%)
Jun 23, 2016 0.0950 0.1000 0.0850 0.0900 116,000 +0.01(+20.00%)
Jun 22, 2016 0.1000 0.1050 0.0750 0.0750 380,000 -0.03(-25.00%)
Jun 21, 2016 0.1000 0.1000 0.0900 0.1000 461,500 -0.00(-4.76%)
Jun 20, 2016 0.1100 0.1100 0.0950 0.1050 400,910 -0.01(-4.55%)
Jun 17, 2016 0.1150 0.1150 0.1050 0.1100 258,483 -0.01(-4.35%)
Jun 16, 2016 0.1100 0.1250 0.1100 0.1150 641,266 +0.01(+4.55%)
Jun 15, 2016 0.1250 0.1250 0.1000 0.1100 655,790 +0.00(+0.00%)
Jun 14, 2016 0.1200 0.1300 0.1100 0.1100 431,100 +0.00(+0.00%)
Jun 13, 2016 0.1200 0.1350 0.1050 0.1100 902,332 +0.00(+0.00%)
Jun 10, 2016 0.1200 0.1250 0.1050 0.1100 925,513 -0.01(-8.33%)
Jun 09, 2016 0.1050 0.1300 0.1050 0.1200 2,477,546 +0.03(+33.33%)
Jun 08, 2016 0.0800 0.0900 0.0700 0.0900 1,132,273 +0.01(+12.50%)
Jun 07, 2016 0.0800 0.1000 0.0750 0.0800 1,746,598 +0.01(+14.29%)
Jun 06, 2016 0.0600 0.0650 0.0600 0.0700 371,409 +0.02(+27.27%)
Jun 03, 2016 0.0550 0.0600 0.0550 0.0550 535,398 +0.00(+10.00%)
Jun 02, 2016 0.0500 0.0550 0.0500 0.0500 223,180 +0.00(+0.00%)
Jun 01, 2016 0.0550 0.0550 0.0500 0.0500 364,667 -0.00(-9.09%)
May 31, 2016 0.0500 0.0550 0.0500 0.0550 5,425 +0.00(+0.00%)
May 30, 2016 0.0500 0.0550 0.0500 0.0550 92,533 -0.00(-8.33%)
May 27, 2016 0.0550 0.0600 0.0550 0.0600 37,000 +0.00(+9.09%)
May 26, 2016 0.0650 0.0650 0.0550 0.0550 79,000 -0.01(-15.38%)
May 25, 2016 0.0650 0.0650 0.0550 0.0650 99,125 +0.01(+8.33%)
May 24, 2016 0.0600 0.0650 0.0600 0.0600 172,850 -0.01(-7.69%)
May 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 19, 2016 0.0500 0.0550 0.0500 0.0550 252,000 -0.00(-8.33%)
May 18, 2016 0.0600 0.0600 0.0550 0.0600 258,933 +0.00(+0.00%)
May 17, 2016 0.0550 0.0600 0.0500 0.0600 553,958 +0.00(+0.00%)
May 16, 2016 0.0600 0.0650 0.0600 0.0600 366,282 +0.00(+9.09%)
May 13, 2016 0.0500 0.0550 0.0450 0.0550 293,333 +0.01(+22.22%)
May 12, 2016 0.0500 0.0500 0.0450 0.0450 135,459 +0.00(+0.00%)
May 11, 2016 0.0400 0.0450 0.0400 0.0450 780,481 +0.00(+12.50%)
May 10, 2016 0.0400 0.0400 0.0350 0.0400 367,033 -0.00(-11.11%)
May 09, 2016 0.0350 0.0500 0.0350 0.0450 1,434,263 +0.01(+50.00%)
May 06, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
May 05, 2016 0.0250 0.0250 0.0250 0.0250 10,319 +0.00(+0.00%)
May 03, 2016 0.0250 0.0250 0.0250 0 +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.