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, 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%)
May 01, 2017
0.2200
0.2400
0.2200
0.2250
1,508,447
+0.01(+4.65%)
Apr 28, 2017
0.2150
0.2200
0.2100
0.2150
727,320
+0.00(+0.00%)
Apr 27, 2017
0.2000
0.2150
0.1900
0.2150
1,065,594
+0.02(+10.26%)
Apr 26, 2017
0.1950
0.1950
0.1850
0.1950
560,258
+0.01(+2.63%)
Apr 25, 2017
0.1950
0.1950
0.1800
0.1900
684,417
-0.01(-2.56%)
Apr 24, 2017
0.2000
0.2000
0.1900
0.1950
556,391
-0.01(-2.50%)
Apr 21, 2017
0.1950
0.2000
0.1900
0.2000
768,246
+0.01(+2.56%)
Apr 20, 2017
0.2050
0.2050
0.1850
0.1950
1,961,427
-0.01(-2.50%)
Apr 19, 2017
0.2200
0.2200
0.1950
0.2000
2,698,961
-0.01(-6.98%)
Apr 18, 2017
0.1700
0.2300
0.1700
0.2150
4,525,134
+0.04(+26.47%)
Apr 17, 2017
0.1800
0.1850
0.1600
0.1700
775,008
-0.00(-2.86%)
Apr 13, 2017
0.1700
0.1750
0.1600
0.1750
493,100
+0.00(+2.94%)
Apr 12, 2017
0.1550
0.1700
0.1550
0.1700
780,843
+0.01(+6.25%)
Apr 11, 2017
0.1700
0.1700
0.1350
0.1600
1,510,272
-0.01(-3.03%)
Apr 10, 2017
0.1700
0.1750
0.1650
0.1650
658,484
+0.00(+0.00%)
Apr 07, 2017
0.1850
0.1850
0.1650
0.1650
1,007,345
-0.01(-8.33%)
Apr 06, 2017
0.1700
0.1850
0.1650
0.1800
1,162,745
+0.01(+9.09%)
Apr 05, 2017
0.1400
0.1700
0.1400
0.1650
1,630,561
+0.02(+13.79%)
Apr 04, 2017
0.1500
0.1500
0.1400
0.1450
651,600
-0.01(-6.45%)
Apr 03, 2017
0.1500
0.1550
0.1450
0.1550
537,328
+0.01(+6.90%)
Mar 31, 2017
0.1300
0.1450
0.1300
0.1450
108,570
+0.00(+0.00%)
Mar 30, 2017
0.1350
0.1450
0.1350
0.1450
499,233
+0.00(+3.57%)
Mar 29, 2017
0.1450
0.1450
0.1350
0.1400
334,806
-0.00(-3.45%)
Mar 28, 2017
0.1350
0.1450
0.1300
0.1450
1,000,573
+0.01(+7.41%)
Mar 27, 2017
0.1350
0.1350
0.1300
0.1350
140,000
+0.01(+3.85%)
Mar 24, 2017
0.1250
0.1350
0.1250
0.1300
615,000
+0.01(+8.33%)
Mar 23, 2017
0.1350
0.1350
0.1200
0.1200
1,072,600
-0.01(-7.69%)
Mar 22, 2017
0.1400
0.1600
0.1300
0.1300
1,898,667
+0.00(+0.00%)
Mar 21, 2017
0.1150
0.1400
0.1150
0.1300
1,729,750
+0.01(+13.04%)
Mar 20, 2017
0.1050
0.1200
0.1050
0.1150
651,466
+0.01(+15.00%)
Mar 17, 2017
0.1050
0.1100
0.1000
0.1000
741,909
-0.00(-4.76%)
Mar 16, 2017
0.1100
0.1150
0.1050
0.1050
499,800
-0.01(-4.55%)
Mar 15, 2017
0.1100
0.1100
0.1050
0.1100
350,981
+0.01(+4.76%)
Mar 14, 2017
0.1150
0.1150
0.1000
0.1050
749,800
-0.01(-4.55%)
Mar 13, 2017
0.1050
0.1150
0.1050
0.1100
1,447,678
+0.01(+15.79%)
Mar 10, 2017
0.0900
0.0950
0.0900
0.0950
197,984
+0.01(+5.56%)
Mar 09, 2017
0.1000
0.1000
0.0900
0.0900
208,100
-0.01(-10.00%)
Mar 08, 2017
0.1000
0.1000
0.0950
0.1000
196,200
+0.00(+0.00%)
Mar 07, 2017
0.1000
0.1000
0.0900
0.1000
233,317
+0.00(+0.00%)
Mar 06, 2017
0.0900
0.1000
0.0900
0.1000
1,869,642
-0.00(-4.76%)
Mar 03, 2017
0.1100
0.1150
0.1050
0.1050
467,680
-0.01(-4.55%)
Mar 02, 2017
0.1150
0.1150
0.1050
0.1100
154,086
+0.00(+0.00%)
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
.