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

Adamera Minerals Corp (TSV: ADZ )

0.2150 +0.0050 (+2.38%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2150 0.2150 0.2150 0.2150 2,556 +0.01(+2.38%)
Nov 27, 2024 0.2100 76 -0.03(-12.50%)
Nov 25, 2024 0.2400 0 +0.02(+9.09%)
Nov 22, 2024 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-8.33%)
Nov 21, 2024 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+11.63%)
Nov 20, 2024 0.2150 0.2150 0.2150 0.2150 7,800 -0.04(-14.00%)
Nov 18, 2024 0.2500 100 +0.05(+25.00%)
Nov 15, 2024 0.2250 0.2250 0.2000 0.2000 2,500 -0.05(-21.57%)
Nov 12, 2024 0.2550 0 -0.02(-5.56%)
Nov 11, 2024 0.2700 0.2700 0.2600 0.2700 10,900 +0.04(+14.89%)
Nov 08, 2024 0.2350 0.2400 0.2300 0.2350 16,706 -0.01(-2.08%)
Nov 07, 2024 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Nov 05, 2024 0.2400 7 -0.01(-2.04%)
Nov 04, 2024 0.2400 0.2450 0.2400 0.2450 12,502 +0.00(+0.00%)
Nov 01, 2024 0.2500 0.2500 0.2450 0.2450 12,500 +0.00(+0.00%)
Oct 31, 2024 0.2350 0.2450 0.2350 0.2450 45,463 +0.06(+32.43%)
Oct 30, 2024 0.1900 0.2000 0.1850 0.1850 13,615 -0.01(-2.63%)
Oct 29, 2024 0.1700 0.1900 0.1700 0.1900 79,000 +0.02(+11.76%)
Oct 28, 2024 0.1600 0.1700 0.1600 0.1700 24,390 +0.02(+13.33%)
Oct 25, 2024 0.1600 0.1600 0.1500 0.1500 10,340 -0.01(-6.25%)
Oct 23, 2024 0.1600 0 +0.00(+0.00%)
Oct 22, 2024 0.1550 0.1600 0.1550 0.1600 26,639 +0.02(+14.29%)
Oct 18, 2024 0.1400 0 -0.00(-3.45%)
Oct 17, 2024 0.1500 0.1500 0.1450 0.1450 59,885 +0.00(+0.00%)
Oct 16, 2024 0.1450 0.1450 0.1450 0.1450 2,650 -0.01(-6.45%)
Oct 15, 2024 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Oct 11, 2024 0.1550 0 -0.01(-3.13%)
Oct 09, 2024 0.1600 0 +0.00(+0.00%)
Oct 07, 2024 0.1600 480 +0.02(+10.34%)
Oct 02, 2024 0.1450 0 +0.00(+3.57%)
Oct 01, 2024 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Sep 26, 2024 0.1450 0 -0.01(-3.33%)
Sep 25, 2024 0.1500 0.1500 0.1500 0.1500 32,000 -0.01(-6.25%)
Sep 24, 2024 0.1450 0.1600 0.1450 0.1600 4,500 +0.01(+6.67%)
Sep 20, 2024 0.1500 0 -0.02(-9.09%)
Sep 19, 2024 0.1500 0.1650 0.1500 0.1650 62,220 +0.02(+10.00%)
Sep 18, 2024 0.1500 0.1500 0.1500 0.1500 13,500 -0.02(-9.09%)
Sep 17, 2024 0.1500 0.1650 0.1500 0.1650 56,800 +0.01(+6.45%)
Sep 16, 2024 0.1450 0.1550 0.1450 0.1550 82,500 -0.01(-3.13%)
Sep 10, 2024 0.1600 0 +0.01(+6.67%)
Sep 09, 2024 0.1400 0.1500 0.1400 0.1500 23,229 +0.01(+7.14%)
Sep 05, 2024 0.1400 0 -0.00(-3.45%)
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.