Skip to main content

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

Historical Prices

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.