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, 2013 0.0600 0.0600 0.0600 0.0600 4,731 +0.00(+0.00%)
May 30, 2013 0.0600 0.0600 0.0600 0.0600 364 -0.01(-14.29%)
May 29, 2013 0.0600 0.0700 0.0550 0.0700 35,400 +0.02(+27.27%)
May 28, 2013 0.0550 0.0550 0.0550 0.0550 3,853 +0.00(+0.00%)
May 27, 2013 0.0550 0.0550 0.0550 0.0550 25,532 +0.00(+10.00%)
May 24, 2013 0.0500 0.0500 0.0500 0.0500 35,999 +0.00(+0.00%)
May 23, 2013 0.0650 0.0650 0.0500 0.0500 445,327 -0.01(-23.08%)
May 22, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 21, 2013 0.0650 0.0650 0.0650 0.0650 2,653 +0.00(+0.00%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2013 0.0650 0.0650 0.0650 0.0650 50,400 +0.00(+0.00%)
May 15, 2013 0.0650 0.0650 0.0650 0.0650 6,611 -0.01(-7.14%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 598 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0.0700 291 +0.01(+7.69%)
May 09, 2013 0.0700 0.0700 0.0650 0.0650 74,077 -0.01(-7.14%)
May 08, 2013 0.0700 0.0750 0.0700 0.0700 32,721 +0.01(+7.69%)
May 07, 2013 0.0650 0.0650 0.0650 0.0650 2,800 +0.00(+0.00%)
May 06, 2013 0.0650 0.0650 0.0650 0.0650 8,331 -0.01(-18.75%)
May 03, 2013 0.0700 0.0800 0.0700 0.0800 14,130 +0.01(+23.08%)
May 02, 2013 0.0650 0.0650 0.0650 0.0650 5,514 +0.00(+0.00%)
May 01, 2013 0.0700 0.0800 0.0650 0.0650 25,895 -0.01(-7.14%)
Apr 30, 2013 0.0650 0.0700 0.0650 0.0700 2,333 +0.00(+0.00%)
Apr 29, 2013 0.0700 0.0700 0.0700 0.0700 4,078 -0.01(-12.50%)
Apr 26, 2013 0.0750 0.0800 0.0750 0.0800 13,863 +0.01(+14.29%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 16,559 +0.01(+7.69%)
Apr 24, 2013 0.0700 0.0750 0.0650 0.0650 1,033 -0.01(-7.14%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 9,513 +0.01(+7.69%)
Apr 22, 2013 0.0650 0.0650 0.0650 0.0650 553 -0.01(-7.14%)
Apr 19, 2013 0.0750 0.0800 0.0700 0.0700 9,958 -0.01(-12.50%)
Apr 18, 2013 0.0750 0.0800 0.0750 0.0800 4,384 +0.01(+6.67%)
Apr 17, 2013 0.0800 0.0800 0.0750 0.0750 32,651 -0.01(-6.25%)
Apr 16, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 15, 2013 0.0800 0.0800 0.0800 0.0800 6,312 +0.00(+0.00%)
Apr 12, 2013 0.0850 0.0850 0.0800 0.0800 10,762 -0.01(-5.88%)
Apr 11, 2013 0.0850 0.0850 0.0850 0.0850 4,199 -0.00(-5.56%)
Apr 10, 2013 0.0900 0.0900 0.0900 0.0900 15,628 +0.00(+5.88%)
Apr 09, 2013 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Apr 08, 2013 0.0800 0.0800 0.0800 0.0800 16,294 +0.00(+0.00%)
Apr 05, 2013 0.0800 0.0800 0.0800 0.0800 16,832 +0.00(+0.00%)
Apr 04, 2013 0.0800 0.0850 0.0800 0.0800 14,048 +0.00(+0.00%)
Apr 03, 2013 0.0900 0.0900 0.0800 0.0800 22,650 -0.01(-11.11%)
Apr 02, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2013 0.0950 0.1150 0.0900 0.0900 47,250 -0.01(-10.00%)
Mar 28, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 27, 2013 0.0950 0.0950 0.0900 0.0900 11,799 -0.01(-10.00%)
Mar 26, 2013 0.0800 0.1000 0.0800 0.1000 6,175 +0.01(+11.11%)
Mar 25, 2013 0.0800 0.1000 0.0800 0.0900 1,568 -0.01(-5.26%)
Mar 22, 2013 0.0950 0.0950 0.0950 0.0950 1,262 +0.01(+18.75%)
Mar 21, 2013 0.0800 0.0950 0.0800 0.0800 892 -0.01(-5.88%)
Mar 20, 2013 0.0850 0.0950 0.0850 0.0850 22,090 +0.00(+0.00%)
Mar 19, 2013 0.0850 0.0850 0.0850 0.0850 16,333 +0.00(+0.00%)
Mar 18, 2013 0.0850 0.1000 0.0850 0.0850 15,070 -0.01(-10.53%)
Mar 15, 2013 0.0950 0.0950 0.0950 0.0950 4,112 -0.01(-13.64%)
Mar 14, 2013 0.1000 0.1100 0.0900 0.1100 51,945 +0.01(+15.79%)
Mar 13, 2013 0.0950 0.0950 0.0950 0.0950 6,759 -0.01(-5.00%)
Mar 12, 2013 0.0950 0.1000 0.0950 0.1000 7,435 +0.01(+5.26%)
Mar 11, 2013 0.0950 0.1000 0.0950 0.0950 31,767 -0.01(-5.00%)
Mar 08, 2013 0.1100 0.1100 0.1000 0.1000 44,981 -0.01(-13.04%)
Mar 07, 2013 0.1150 0.1150 0.1150 0.1150 10,805 +0.00(+0.00%)
Mar 06, 2013 0.1100 0.1150 0.1100 0.1150 39,666 +0.01(+4.55%)
Mar 05, 2013 0.1050 0.1100 0.1000 0.1100 50,400 +0.01(+4.76%)
Mar 04, 2013 0.1150 0.1150 0.1050 0.1050 21,412 -0.01(-8.70%)
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.