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

Adex Mining Inc (TSV: ADE )

0.0050 -0.0050 (-50.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jan 31, 2008 0.3300 0.3800 0.3100 0.3800 21,800 +0.05(+15.15%)
Jan 30, 2008 0.3350 0.3350 0.3100 0.3300 49,011 -0.01(-2.94%)
Jan 29, 2008 0.3100 0.3400 0.3100 0.3400 24,300 +0.01(+3.03%)
Jan 28, 2008 0.3300 0.3300 0.3300 0.3300 7,000 +0.01(+3.13%)
Jan 25, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 24, 2008 0.3500 0.4000 0.3200 0.3200 656,039 +0.02(+6.67%)
Jan 23, 2008 0.3400 0.3400 0.3000 0.3000 283,771 -0.04(-11.76%)
Jan 22, 2008 0.3400 0.3400 0.3050 0.3400 129,500 +0.02(+6.25%)
Jan 21, 2008 0.3300 0.3300 0.3200 0.3200 99,500 -0.02(-4.48%)
Jan 18, 2008 0.3500 0.3500 0.3100 0.3350 40,100 -0.02(-6.94%)
Jan 17, 2008 0.3600 0.4000 0.3500 0.3600 31,600 -0.04(-10.00%)
Jan 16, 2008 0.4050 0.4050 0.3650 0.4000 19,650 -0.01(-2.44%)
Jan 15, 2008 0.4050 0.4100 0.4050 0.4100 14,025 -0.01(-2.38%)
Jan 14, 2008 0.4200 0.4200 0.4200 0.4200 32,260 -0.02(-4.55%)
Jan 11, 2008 0.4150 0.4400 0.4150 0.4400 120,766 +0.04(+10.00%)
Jan 10, 2008 0.4200 0.4200 0.4000 0.4000 7,500 -0.02(-4.76%)
Jan 09, 2008 0.4300 0.4300 0.4200 0.4200 16,000 -0.01(-2.33%)
Jan 08, 2008 0.4500 0.4500 0.4250 0.4300 12,000 -0.02(-4.44%)
Jan 07, 2008 0.4200 0.4500 0.4200 0.4500 2,500 +0.04(+8.43%)
Jan 04, 2008 0.4200 0.4400 0.4150 0.4150 26,300 -0.01(-1.19%)
Jan 03, 2008 0.4100 0.4600 0.4000 0.4200 219,500 +0.01(+2.44%)
Jan 02, 2008 0.4200 0.4200 0.4000 0.4100 176,500 -0.01(-2.38%)
Jan 01, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 31, 2007 0.4200 0.4200 0.4150 0.4200 171,900 -0.07(-14.29%)
Dec 28, 2007 0.4900 0.4900 0.4900 0.4900 10,200 +0.00(+0.00%)
Dec 27, 2007 0.4900 0.4900 0.4300 0.4900 31,706 +0.03(+6.52%)
Dec 26, 2007 0.4200 0.4600 0.4100 0.4600 42,500 +0.00(+0.00%)
Dec 24, 2007 0.4200 0.4600 0.4100 0.4600 42,500 +0.05(+12.20%)
Dec 21, 2007 0.4100 0.4450 0.4100 0.4100 56,200 -0.01(-1.20%)
Dec 20, 2007 0.4450 0.4500 0.4000 0.4150 141,600 -0.02(-3.49%)
Dec 19, 2007 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Dec 18, 2007 0.4400 0.4500 0.4200 0.4200 26,280 -0.02(-4.55%)
Dec 17, 2007 0.4500 0.4850 0.4400 0.4400 66,349 +0.00(+0.00%)
Dec 14, 2007 0.4500 0.4500 0.4400 0.4400 28,300 -0.01(-2.22%)
Dec 13, 2007 0.5100 0.5100 0.4500 0.4500 6,100 -0.05(-10.00%)
Dec 12, 2007 0.5000 0.5000 0.4900 0.5000 84,500 +0.04(+8.70%)
Dec 11, 2007 0.4750 0.5200 0.4600 0.4600 26,490 -0.04(-8.00%)
Dec 10, 2007 0.5000 0.5000 0.4700 0.5000 103,800 +0.01(+1.01%)
Dec 07, 2007 0.4700 0.4950 0.4700 0.4950 88,260 +0.04(+10.00%)
Dec 06, 2007 0.4500 0.4700 0.4500 0.4500 44,900 +0.03(+7.14%)
Dec 05, 2007 0.4450 0.4500 0.4150 0.4200 31,500 +0.01(+2.44%)
Dec 04, 2007 0.4900 0.4900 0.4100 0.4100 70,780 -0.08(-16.33%)
Dec 03, 2007 0.4300 0.4900 0.4250 0.4900 39,500 +0.07(+16.67%)
Nov 30, 2007 0.4900 0.4900 0.4200 0.4200 35,000 -0.03(-6.67%)
Nov 29, 2007 0.4500 0.4500 0.4500 0.4500 18,000 +0.00(+0.00%)
Nov 28, 2007 0.4500 0.4500 0.4500 0.4500 19,100 -0.01(-2.17%)
Nov 27, 2007 0.4900 0.4900 0.4600 0.4600 21,000 +0.00(+0.00%)
Nov 26, 2007 0.5000 0.5000 0.4600 0.4600 91,240 -0.04(-8.00%)
Nov 23, 2007 0.4900 0.5300 0.4900 0.5000 49,360 -0.03(-5.66%)
Nov 21, 2007 0.5000 0.5300 0.4600 0.5300 28,400 +0.02(+3.92%)
Nov 20, 2007 0.5600 0.5800 0.5100 0.5100 121,000 -0.07(-12.07%)
Nov 19, 2007 0.5900 0.5900 0.5600 0.5800 32,400 +0.00(+0.00%)
Nov 16, 2007 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Nov 15, 2007 0.6000 0.6000 0.5600 0.5900 53,898 +0.00(+0.00%)
Nov 14, 2007 0.6300 0.6300 0.5900 0.5900 43,800 -0.07(-10.61%)
Nov 13, 2007 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 12, 2007 0.6700 0.6700 0.6400 0.6600 39,700 +0.01(+1.54%)
Nov 09, 2007 0.6500 0.6500 0.6000 0.6500 101,700 -0.02(-2.99%)
Nov 08, 2007 0.7000 0.7300 0.6700 0.6700 126,033 -0.06(-8.22%)
Nov 07, 2007 0.7900 0.8100 0.7000 0.7300 137,400 -0.02(-2.67%)
Nov 06, 2007 0.7200 0.7500 0.6900 0.7500 137,173 +0.05(+7.14%)
Nov 05, 2007 0.6300 0.7100 0.6300 0.7000 431,966 +0.12(+20.69%)
Nov 02, 2007 0.5500 0.6000 0.5500 0.5800 198,000 +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.