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 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 3, 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, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 28, 2021 0.0500 0.0550 0.0500 0.0550 407,000 +0.00(+0.00%)
Jul 27, 2021 0.0650 0.0650 0.0550 0.0550 536,500 -0.01(-15.38%)
Jul 26, 2021 0.0650 0.0650 0.0650 0.0650 50,031 -0.01(-7.14%)
Jul 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0650 0.0700 85,000 +0.00(+0.00%)
Jul 20, 2021 0.0750 0.0750 0.0650 0.0700 111,000 -0.01(-12.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 14,868 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 35,001 +0.00(+0.00%)
Jul 15, 2021 0.0850 0.0850 0.0800 0.0800 123,633 +0.00(+0.00%)
Jul 14, 2021 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Jul 13, 2021 0.0850 0.0850 0.0850 0.0850 21,400 +0.01(+6.25%)
Jul 12, 2021 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Jul 09, 2021 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 68,500 -0.01(-5.88%)
Jul 06, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 02, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 25, 2021 0.0800 0.0850 0.0800 0.0850 55,600 +0.00(+0.00%)
Jun 24, 2021 0.0850 0.0850 0.0800 0.0850 106,000 +0.01(+6.25%)
Jun 23, 2021 0.0850 0.0850 0.0800 0.0800 57,100 -0.01(-5.88%)
Jun 22, 2021 0.0850 0.0850 0.0800 0.0850 100,000 +0.00(+0.00%)
Jun 21, 2021 0.0850 0.0850 0.0800 0.0850 268,300 +0.00(+0.00%)
Jun 18, 2021 0.0850 0.0850 0.0850 0.0850 97,000 +0.00(+0.00%)
Jun 17, 2021 0.0850 0.0850 0.0850 0.0850 61,780 -0.00(-5.56%)
Jun 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2021 0.0900 0.0900 0.0900 0.0900 6,400 +0.00(+0.00%)
Jun 11, 2021 0.0900 0.0900 0.0900 0.0900 9,100 +0.00(+0.00%)
Jun 10, 2021 0.0950 0.0950 0.0900 0.0900 79,822 -0.01(-5.26%)
Jun 09, 2021 0.0900 0.0950 0.0900 0.0950 10,158 +0.01(+5.56%)
Jun 08, 2021 0.0950 0.0950 0.0900 0.0900 262,973 -0.01(-10.00%)
Jun 04, 2021 0.0950 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 03, 2021 10.50 0.1050 0.1000 0.1000 4,160,000 +0.00(+0.00%)
Jun 02, 2021 0.1050 0.1050 0.1000 0.1000 13,500 -0.00(-4.76%)
Jun 01, 2021 0.1000 0.1100 0.1000 0.1050 89,299 +0.00(+0.00%)
May 28, 2021 0.1050 0.1050 0.1050 46 -0.01(-4.55%)
May 27, 2021 0.0950 0.1200 0.0950 0.1100 170,665 +0.01(+10.00%)
May 26, 2021 0.0950 0.1000 0.0950 0.1000 175,263 +0.01(+5.26%)
May 25, 2021 0.1050 0.1050 0.0950 0.0950 212,000 -0.01(-9.52%)
May 21, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 20, 2021 0.1100 0.1150 0.1100 0.1100 60,963 +0.01(+4.76%)
May 19, 2021 0.1100 0.1100 0.1050 0.1050 36,500 -0.01(-4.55%)
May 18, 2021 0.1100 0.1200 0.1050 0.1100 700,432 +0.01(+4.76%)
May 17, 2021 0.1050 0.1050 0.1000 0.1050 222,500 +0.00(+0.00%)
May 14, 2021 0.1050 0.1050 0.1000 0.1050 65,299 +0.00(+5.00%)
May 13, 2021 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
May 12, 2021 0.1050 0.1100 0.0950 0.1000 353,500 +0.00(+0.00%)
May 11, 2021 0.1100 0.1100 0.1000 0.1000 370,500 -0.00(-4.76%)
May 10, 2021 0.1100 0.1150 0.1050 0.1050 122,822 -0.01(-8.70%)
May 07, 2021 0.1100 0.1150 0.1100 0.1150 141,121 +0.01(+4.55%)
May 06, 2021 0.0900 0.1100 0.0900 0.1100 697,266 +0.02(+22.22%)
May 05, 2021 0.0900 0.0900 0.0900 0.0900 142,000 +0.00(+0.00%)
May 04, 2021 0.0850 0.0900 0.0850 0.0900 119,026 +0.00(+5.88%)
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.