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

Adamera Minerals Corp (TSV: ADZ )

0.0150 UNCHANGED
Last Price Updated: 11:40 AM EDT, May 13, 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 (%)
May 30, 2014 0.0850 0.0950 0.0850 0.0900 50,400 -0.01(-5.26%)
May 29, 2014 0.0900 0.0950 0.0900 0.0950 31,792 +0.01(+11.76%)
May 28, 2014 0.0900 0.0900 0.0850 0.0850 31,333 -0.01(-15.00%)
May 27, 2014 0.0950 0.1000 0.0950 0.1000 22,496 +0.00(+0.00%)
May 26, 2014 0.0950 0.1000 0.0950 0.1000 29,901 +0.01(+5.26%)
May 23, 2014 0.0950 0.0950 0.0950 0.0950 7,739 +0.00(+0.00%)
May 22, 2014 0.1000 0.1000 0.0850 0.0950 71,613 -0.01(-5.00%)
May 21, 2014 0.0950 0.1000 0.0950 0.1000 16,100 +0.01(+5.26%)
May 20, 2014 0.0950 0.0950 0.0950 0.0950 19,955 +0.01(+5.56%)
May 15, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2014 0.0900 0.0900 0.0800 0.0900 56,063 +0.00(+0.00%)
May 13, 2014 0.0850 0.0900 0.0800 0.0900 103,616 +0.01(+12.50%)
May 12, 2014 0.0800 0.0800 0.0800 0.0800 6,633 +0.00(+0.00%)
May 09, 2014 0.0850 0.0850 0.0800 0.0800 26,286 -0.01(-5.88%)
May 08, 2014 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
May 07, 2014 0.0900 0.0900 0.0850 0.0850 16,664 -0.00(-5.56%)
May 06, 2014 0.0900 0.0900 0.0900 0.0900 6,665 +0.00(+0.00%)
May 05, 2014 0.0950 0.1000 0.0900 0.0900 81,500 -0.01(-10.00%)
May 02, 2014 0.0950 0.1000 0.0950 0.1000 9,143 +0.01(+17.65%)
May 01, 2014 0.0850 0.0850 0.0850 0.0850 19,373 +0.00(+0.00%)
Apr 30, 2014 0.0850 0.0850 0.0850 0.0850 3,301 +0.00(+0.00%)
Apr 29, 2014 0.0850 0.0950 0.0850 0.0850 91,717 -0.01(-10.53%)
Apr 28, 2014 0.0850 0.0950 0.0850 0.0950 56,545 +0.01(+11.76%)
Apr 25, 2014 0.0850 0.0850 0.0850 0.0850 16,786 -0.00(-5.56%)
Apr 24, 2014 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Apr 23, 2014 0.0900 0.1000 0.0900 0.1000 87,600 +0.01(+17.65%)
Apr 22, 2014 0.0850 0.0850 0.0850 0.0850 5,420 +0.00(+0.00%)
Apr 21, 2014 0.0850 0.0850 0.0850 0.0850 1,400 -0.01(-10.53%)
Apr 17, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 16, 2014 0.0900 0.0900 0.0900 0.0900 36,022 +0.00(+0.00%)
Apr 15, 2014 0.0900 0.0900 0.0900 0.0900 5,320 -0.01(-5.26%)
Apr 14, 2014 0.0900 0.0950 0.0900 0.0950 32,914 +0.00(+0.00%)
Apr 11, 2014 0.0950 0.0950 0.0950 0.0950 1,448 +0.00(+0.00%)
Apr 10, 2014 0.0950 0.0950 0.0950 0.0950 5,003 +0.01(+5.56%)
Apr 09, 2014 0.0900 0.0900 0.0900 0.0900 600 -0.01(-14.29%)
Apr 08, 2014 0.0950 0.1050 0.0950 0.1050 204,747 +0.02(+23.53%)
Apr 07, 2014 0.0850 0.0850 0.0850 0.0850 12,400 -0.01(-10.53%)
Apr 04, 2014 0.0900 0.0950 0.0850 0.0950 32,000 +0.00(+0.00%)
Apr 02, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 01, 2014 0.0900 0.1000 0.0850 0.0900 58,830 +0.00(+0.00%)
Mar 31, 2014 0.1000 0.1000 0.0900 0.0900 109,203 +0.00(+5.88%)
Mar 28, 2014 0.1000 0.1000 0.0850 0.0850 103,526 -0.01(-15.00%)
Mar 27, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Mar 26, 2014 0.0900 0.1000 0.0900 0.0900 43,206 -0.01(-10.00%)
Mar 25, 2014 0.0950 0.1000 0.0950 0.1000 420,000 +0.01(+5.26%)
Mar 24, 2014 0.0950 0.0950 0.0900 0.0950 31,520 +0.00(+0.00%)
Mar 21, 2014 0.1000 0.1000 0.0950 0.0950 258,126 -0.01(-5.00%)
Mar 20, 2014 0.0950 0.1000 0.0950 0.1000 5,240 +0.00(+0.00%)
Mar 19, 2014 0.1050 0.1050 0.0950 0.1000 58,334 +0.00(+0.00%)
Mar 18, 2014 0.1050 0.1100 0.0950 0.1000 135,016 -0.00(-4.76%)
Mar 17, 2014 0.0900 0.1050 0.0900 0.1050 232,461 +0.01(+16.67%)
Mar 14, 2014 0.0900 0.0900 0.0800 0.0900 37,359 +0.00(+0.00%)
Mar 13, 2014 0.0850 0.0900 0.0800 0.0900 156,300 +0.00(+5.88%)
Mar 12, 2014 0.0900 0.0900 0.0850 0.0850 38,821 +0.01(+6.25%)
Mar 11, 2014 0.0850 0.0850 0.0800 0.0800 36,622 -0.01(-11.11%)
Mar 10, 2014 0.0850 0.0900 0.0800 0.0900 35,660 +0.00(+0.00%)
Mar 07, 2014 0.0950 0.1000 0.0900 0.0900 72,364 +0.00(+0.00%)
Mar 06, 2014 0.0950 0.0950 0.0900 0.0900 116,566 -0.01(-10.00%)
Mar 05, 2014 0.0950 0.1000 0.0900 0.1000 317,148 +0.01(+5.26%)
Mar 04, 2014 0.0900 0.1000 0.0900 0.0950 364,933 +0.01(+11.76%)
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.