Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamera Minerals Corp
(TSV:
ADZ
)
0.0150
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.