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
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 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%)
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.