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 31, 2017 0.1850 0.1850 0.1750 0.1850 657,000 +0.00(+0.00%)
May 30, 2017 0.1900 0.1900 0.1800 0.1850 369,000 +0.00(+0.00%)
May 29, 2017 0.1950 0.1950 0.1800 0.1850 139,500 +0.00(+0.00%)
May 26, 2017 0.1800 0.1900 0.1800 0.1850 299,250 +0.01(+5.71%)
May 25, 2017 0.1900 0.1900 0.1750 0.1750 772,450 -0.02(-7.89%)
May 24, 2017 0.1900 0.1900 0.1850 0.1900 138,690 +0.00(+0.00%)
May 23, 2017 0.1950 0.1950 0.1800 0.1900 445,859 +0.00(+0.00%)
May 19, 2017 0.1850 0.1900 0.1800 0.1900 582,844 +0.01(+2.70%)
May 18, 2017 0.1850 0.1950 0.1850 0.1850 331,500 -0.01(-2.63%)
May 17, 2017 0.2000 0.2100 0.1900 0.1900 444,750 -0.01(-5.00%)
May 16, 2017 0.2000 0.2000 0.1900 0.2000 304,978 +0.00(+0.00%)
May 15, 2017 0.1950 0.2000 0.1850 0.2000 354,188 +0.01(+2.56%)
May 12, 2017 0.2150 0.2150 0.1750 0.1950 2,452,527 -0.01(-4.88%)
May 11, 2017 0.2150 0.2150 0.2050 0.2050 218,950 +0.00(+2.50%)
May 10, 2017 0.2200 0.2200 0.2000 0.2000 422,810 -0.02(-9.09%)
May 09, 2017 0.2200 0.2300 0.2050 0.2200 538,325 +0.00(+0.00%)
May 08, 2017 0.2150 0.2250 0.2050 0.2200 350,150 +0.01(+2.33%)
May 05, 2017 0.2000 0.2150 0.2000 0.2150 256,749 +0.01(+7.50%)
May 04, 2017 0.2250 0.2250 0.2000 0.2000 861,501 -0.01(-6.98%)
May 03, 2017 0.2200 0.2250 0.2150 0.2150 192,800 +0.00(+0.00%)
May 02, 2017 0.2250 0.2300 0.2150 0.2150 416,270 -0.01(-4.44%)
May 01, 2017 0.2200 0.2400 0.2200 0.2250 1,508,447 +0.01(+4.65%)
Apr 28, 2017 0.2150 0.2200 0.2100 0.2150 727,320 +0.00(+0.00%)
Apr 27, 2017 0.2000 0.2150 0.1900 0.2150 1,065,594 +0.02(+10.26%)
Apr 26, 2017 0.1950 0.1950 0.1850 0.1950 560,258 +0.01(+2.63%)
Apr 25, 2017 0.1950 0.1950 0.1800 0.1900 684,417 -0.01(-2.56%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1950 556,391 -0.01(-2.50%)
Apr 21, 2017 0.1950 0.2000 0.1900 0.2000 768,246 +0.01(+2.56%)
Apr 20, 2017 0.2050 0.2050 0.1850 0.1950 1,961,427 -0.01(-2.50%)
Apr 19, 2017 0.2200 0.2200 0.1950 0.2000 2,698,961 -0.01(-6.98%)
Apr 18, 2017 0.1700 0.2300 0.1700 0.2150 4,525,134 +0.04(+26.47%)
Apr 17, 2017 0.1800 0.1850 0.1600 0.1700 775,008 -0.00(-2.86%)
Apr 13, 2017 0.1700 0.1750 0.1600 0.1750 493,100 +0.00(+2.94%)
Apr 12, 2017 0.1550 0.1700 0.1550 0.1700 780,843 +0.01(+6.25%)
Apr 11, 2017 0.1700 0.1700 0.1350 0.1600 1,510,272 -0.01(-3.03%)
Apr 10, 2017 0.1700 0.1750 0.1650 0.1650 658,484 +0.00(+0.00%)
Apr 07, 2017 0.1850 0.1850 0.1650 0.1650 1,007,345 -0.01(-8.33%)
Apr 06, 2017 0.1700 0.1850 0.1650 0.1800 1,162,745 +0.01(+9.09%)
Apr 05, 2017 0.1400 0.1700 0.1400 0.1650 1,630,561 +0.02(+13.79%)
Apr 04, 2017 0.1500 0.1500 0.1400 0.1450 651,600 -0.01(-6.45%)
Apr 03, 2017 0.1500 0.1550 0.1450 0.1550 537,328 +0.01(+6.90%)
Mar 31, 2017 0.1300 0.1450 0.1300 0.1450 108,570 +0.00(+0.00%)
Mar 30, 2017 0.1350 0.1450 0.1350 0.1450 499,233 +0.00(+3.57%)
Mar 29, 2017 0.1450 0.1450 0.1350 0.1400 334,806 -0.00(-3.45%)
Mar 28, 2017 0.1350 0.1450 0.1300 0.1450 1,000,573 +0.01(+7.41%)
Mar 27, 2017 0.1350 0.1350 0.1300 0.1350 140,000 +0.01(+3.85%)
Mar 24, 2017 0.1250 0.1350 0.1250 0.1300 615,000 +0.01(+8.33%)
Mar 23, 2017 0.1350 0.1350 0.1200 0.1200 1,072,600 -0.01(-7.69%)
Mar 22, 2017 0.1400 0.1600 0.1300 0.1300 1,898,667 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1400 0.1150 0.1300 1,729,750 +0.01(+13.04%)
Mar 20, 2017 0.1050 0.1200 0.1050 0.1150 651,466 +0.01(+15.00%)
Mar 17, 2017 0.1050 0.1100 0.1000 0.1000 741,909 -0.00(-4.76%)
Mar 16, 2017 0.1100 0.1150 0.1050 0.1050 499,800 -0.01(-4.55%)
Mar 15, 2017 0.1100 0.1100 0.1050 0.1100 350,981 +0.01(+4.76%)
Mar 14, 2017 0.1150 0.1150 0.1000 0.1050 749,800 -0.01(-4.55%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1100 1,447,678 +0.01(+15.79%)
Mar 10, 2017 0.0900 0.0950 0.0900 0.0950 197,984 +0.01(+5.56%)
Mar 09, 2017 0.1000 0.1000 0.0900 0.0900 208,100 -0.01(-10.00%)
Mar 08, 2017 0.1000 0.1000 0.0950 0.1000 196,200 +0.00(+0.00%)
Mar 07, 2017 0.1000 0.1000 0.0900 0.1000 233,317 +0.00(+0.00%)
Mar 06, 2017 0.0900 0.1000 0.0900 0.1000 1,869,642 -0.00(-4.76%)
Mar 03, 2017 0.1100 0.1150 0.1050 0.1050 467,680 -0.01(-4.55%)
Mar 02, 2017 0.1150 0.1150 0.1050 0.1100 154,086 +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.