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

Adex Mining Inc (TSV: ADE )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 30, 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, 2012 0.1000 0.1000 0.0950 0.0950 154,000 -0.01(-5.00%)
Jan 30, 2012 0.1000 0.1000 0.0900 0.1000 68,000 +0.01(+5.26%)
Jan 27, 2012 0.1000 0.1050 0.0950 0.0950 476,500 -0.01(-5.00%)
Jan 26, 2012 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+5.26%)
Jan 25, 2012 0.1000 0.1000 0.0950 0.0950 24,500 -0.01(-5.00%)
Jan 24, 2012 0.1100 0.1100 0.1000 0.1000 168,475 +0.00(+0.00%)
Jan 23, 2012 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Jan 20, 2012 0.1000 0.1000 0.1000 0.1000 237,500 -0.00(-4.76%)
Jan 19, 2012 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Jan 18, 2012 0.1100 0.1100 0.1050 0.1100 121,000 -0.01(-4.35%)
Jan 17, 2012 0.1100 0.1150 0.1000 0.1150 62,757 +0.01(+15.00%)
Jan 16, 2012 0.1050 0.1050 0.1000 0.1000 26,300 +0.00(+0.00%)
Jan 13, 2012 0.1100 0.1100 0.1000 0.1000 27,300 -0.01(-9.09%)
Jan 12, 2012 0.1150 0.1150 0.1100 0.1100 77,563 +0.00(+0.00%)
Jan 11, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 10, 2012 0.1100 0.1100 0.1100 0.1100 743 -0.01(-8.33%)
Jan 09, 2012 0.1100 0.1200 0.1100 0.1200 18,000 +0.01(+14.29%)
Jan 06, 2012 0.1100 0.1100 0.1000 0.1050 109,500 +0.00(+0.00%)
Jan 05, 2012 0.1100 0.1100 0.1050 0.1050 54,500 -0.01(-12.50%)
Jan 04, 2012 0.1100 0.1200 0.1100 0.1200 49,700 +0.01(+9.09%)
Dec 30, 2011 0.1100 0.1100 0.1050 0.1100 22,500 +0.01(+4.76%)
Dec 29, 2011 0.0900 0.1050 0.0900 0.1050 297,000 +0.02(+23.53%)
Dec 28, 2011 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Dec 23, 2011 0.0950 0.0900 0.0900 0.0900 44,000 +0.00(+0.00%)
Dec 21, 2011 0.0800 0.0950 0.0800 0.0900 232,000 +0.00(+5.88%)
Dec 20, 2011 0.0900 0.0900 0.0700 0.0850 501,500 -0.00(-5.56%)
Dec 19, 2011 0.0900 0.0900 0.0900 0.0900 99,200 +0.00(+0.00%)
Dec 16, 2011 0.0900 0.1000 0.0850 0.0900 391,000 -0.01(-5.26%)
Dec 15, 2011 0.1050 0.1100 0.0850 0.0950 253,275 -0.01(-9.52%)
Dec 14, 2011 0.1100 0.1150 0.1050 0.1050 20,000 -0.01(-12.50%)
Dec 13, 2011 0.1100 0.1200 0.1050 0.1200 58,693 +0.00(+0.00%)
Dec 12, 2011 0.1200 0.1200 0.1200 0.1200 12,500 +0.00(+0.00%)
Dec 09, 2011 0.1100 0.1200 0.1100 0.1200 43,500 +0.01(+9.09%)
Dec 08, 2011 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Dec 07, 2011 0.1150 0.1150 0.1150 0.1150 8,800 +0.00(+0.00%)
Dec 06, 2011 0.1150 0.1150 0.1150 0.1150 33,500 -0.00(-4.17%)
Dec 05, 2011 0.1150 0.1200 0.1150 0.1200 40,000 +0.01(+14.29%)
Dec 02, 2011 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Dec 01, 2011 0.1200 0.1200 0.1050 0.1050 29,383 -0.01(-8.70%)
Nov 30, 2011 0.1150 0.1150 0.1100 0.1150 121,248 +0.00(+0.00%)
Nov 29, 2011 0.1250 0.1250 0.1150 0.1150 66,000 +0.00(+0.00%)
Nov 28, 2011 0.1200 0.1250 0.1150 0.1150 104,233 -0.00(-4.17%)
Nov 25, 2011 0.1250 0.1250 0.1200 0.1200 28,500 -0.01(-4.00%)
Nov 24, 2011 0.1250 0.1250 0.1200 0.1250 58,000 +0.00(+0.00%)
Nov 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 22, 2011 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+8.70%)
Nov 21, 2011 0.1150 0.1250 0.1150 0.1150 21,400 -0.01(-8.00%)
Nov 18, 2011 0.1250 0.1250 0.1250 0.1250 7,800 +0.01(+4.17%)
Nov 17, 2011 0.1200 0.1200 0.1150 0.1200 76,000 +0.00(+0.00%)
Nov 16, 2011 0.1200 0.1250 0.1200 0.1200 87,000 +0.00(+0.00%)
Nov 15, 2011 0.1250 0.1250 0.1200 0.1200 69,458 -0.01(-4.00%)
Nov 14, 2011 0.1350 0.1350 0.1250 0.1250 32,200 -0.01(-7.41%)
Nov 11, 2011 0.1350 0.1350 0.1300 0.1350 36,400 +0.01(+3.85%)
Nov 10, 2011 0.1350 0.1350 0.1300 0.1300 15,000 +0.00(+0.00%)
Nov 09, 2011 0.1350 0.1350 0.1300 0.1300 22,000 -0.01(-3.70%)
Nov 08, 2011 0.1350 0.1350 0.1300 0.1350 12,700 +0.01(+3.85%)
Nov 07, 2011 0.1350 0.1350 0.1250 0.1300 36,864 +0.00(+0.00%)
Nov 04, 2011 0.1350 0.1350 0.1300 0.1300 65,750 -0.01(-3.70%)
Nov 03, 2011 0.1350 0.1350 0.1300 0.1350 44,530 +0.00(+0.00%)
Nov 02, 2011 0.1350 0.1350 0.1300 0.1350 72,000 -0.01(-3.57%)
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.