Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamera Minerals Corp (TSV: ADZ )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 14, 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, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0350 0.0300 0.0300 314,095 -0.01(-14.29%)
Dec 27, 2019 0.0350 0.0350 0.0350 0.0350 34,666 +0.00(+0.00%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 23, 2019 0.0300 0.0350 0.0300 0.0300 575,231 -0.01(-14.29%)
Dec 20, 2019 0.0300 0.0350 0.0300 0.0350 148,255 +0.01(+16.67%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 123,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0250 0.0300 154,000 +0.00(+20.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 38,000 -0.00(-16.67%)
Dec 16, 2019 0.0300 0.0300 0.0300 0.0300 40,026 +0.00(+20.00%)
Dec 13, 2019 0.0200 0.0250 0.0200 0.0250 541,000 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0200 0.0250 171,599 +0.01(+25.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0.0200 24,333 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0250 0.0200 0.0200 55,000 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0250 0.0200 0.0200 500,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 41,999 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 348,619 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0200 0.0200 222,000 -0.01(-20.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 65,000 +0.01(+25.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 16,031 -0.01(-20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0250 0.0200 0.0250 478,000 +0.01(+25.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 151,100 +0.00(+0.00%)
Nov 20, 2019 0.0200 0.0200 0.0200 0.0200 151,100 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0.0200 230,000 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0150 0.0200 110,000 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 1,100 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0250 0.0200 0.0200 20,999 -0.01(-20.00%)
Nov 07, 2019 0.0200 0.0250 0.0200 0.0250 231,000 +0.01(+25.00%)
Nov 06, 2019 0.0200 0.0250 0.0200 0.0200 216,400 +0.00(+0.00%)
Nov 05, 2019 0.0200 0.0250 0.0200 0.0200 75,999 +0.00(+0.00%)
Nov 04, 2019 0.0200 0.0200 0.0200 0.0200 120,250 +0.00(+0.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0.0200 90,664 +0.01(+33.33%)
Oct 31, 2019 0.0200 0.0200 0.0150 0.0150 155,396 -0.01(-25.00%)
Oct 30, 2019 0.0200 0.0250 0.0200 0.0200 423,835 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0200 0.0150 0.0200 151,997 +0.01(+33.33%)
Oct 24, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 23, 2019 0.0200 0.0200 0.0200 0.0200 40,000 +0.01(+33.33%)
Oct 22, 2019 0.0150 0.0150 0.0150 0.0150 9,311 -0.01(-25.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0.0200 240,000 +0.00(+0.00%)
Oct 18, 2019 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Oct 17, 2019 0.0150 0.0200 0.0150 0.0200 214,000 +0.01(+33.33%)
Oct 15, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 07, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 04, 2019 0.0200 0.0200 0.0200 0.0200 601,000 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0.0200 33,000 +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.