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 UNCHANGED
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 (%)
Oct 29, 2010 0.1800 0.1800 0.1750 0.1800 282,000 +0.00(+0.00%)
Oct 28, 2010 0.1800 0.1800 0.1750 0.1800 62,900 +0.00(+0.00%)
Oct 27, 2010 0.1750 0.1800 0.1600 0.1800 539,215 +0.00(+0.00%)
Oct 25, 2010 0.1500 0.1800 0.1500 0.1800 1,305,300 +0.03(+20.00%)
Oct 22, 2010 0.1600 0.1600 0.1400 0.1500 300,600 -0.01(-6.25%)
Oct 21, 2010 0.1600 0.1700 0.1500 0.1600 745,250 +0.00(+0.00%)
Oct 20, 2010 0.1350 0.1600 0.1350 0.1600 1,010,100 +0.02(+18.52%)
Oct 19, 2010 0.1250 0.1350 0.1250 0.1350 344,500 +0.02(+12.50%)
Oct 18, 2010 0.1250 0.1300 0.1200 0.1200 273,250 -0.01(-4.00%)
Oct 15, 2010 0.1150 0.1250 0.1150 0.1250 248,500 +0.01(+8.70%)
Oct 14, 2010 0.1150 0.1200 0.1150 0.1150 172,525 +0.01(+4.55%)
Oct 13, 2010 0.1150 0.1200 0.1100 0.1100 171,300 +0.00(+0.00%)
Oct 12, 2010 0.1100 0.1150 0.1050 0.1100 269,000 +0.01(+4.76%)
Oct 08, 2010 0.1050 0.1050 0.1050 0.1050 51,000 +0.00(+0.00%)
Oct 07, 2010 0.1050 0.1050 0.1000 0.1050 101,275 +0.00(+0.00%)
Oct 06, 2010 0.1050 0.1050 0.1050 0.1050 152,000 +0.00(+0.00%)
Oct 05, 2010 0.1050 0.1050 0.1000 0.1050 89,000 +0.00(+0.00%)
Oct 04, 2010 0.1000 0.1050 0.1000 0.1050 56,000 +0.00(+0.00%)
Oct 01, 2010 0.1100 0.1100 0.1050 0.1050 60,000 +0.00(+5.00%)
Sep 30, 2010 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Sep 29, 2010 0.1100 0.1100 0.1000 0.1000 234,300 -0.01(-9.09%)
Sep 28, 2010 0.1050 0.1100 0.1000 0.1100 74,000 +0.01(+4.76%)
Sep 27, 2010 0.1050 0.1050 0.1000 0.1050 156,000 -0.01(-4.55%)
Sep 24, 2010 0.1050 0.1100 0.1000 0.1100 163,000 +0.00(+0.00%)
Sep 23, 2010 0.1100 0.1100 0.1100 0.1100 48,000 +0.01(+4.76%)
Sep 22, 2010 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 21, 2010 0.1100 0.1100 0.1050 0.1050 140,810 -0.01(-8.70%)
Sep 20, 2010 0.1100 0.1150 0.1050 0.1150 432,700 +0.01(+15.00%)
Sep 17, 2010 0.1100 0.1100 0.1000 0.1000 19,000 -0.01(-9.09%)
Sep 15, 2010 0.1000 0.1100 0.1000 0.1100 108,000 +0.00(+0.00%)
Sep 14, 2010 0.1000 0.1100 0.1000 0.1100 289,600 +0.01(+10.00%)
Sep 13, 2010 0.1000 0.1000 0.1000 0.1000 102,900 +0.01(+5.26%)
Sep 10, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 09, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 08, 2010 0.1000 0.1050 0.0950 0.0950 122,100 -0.01(-5.00%)
Sep 07, 2010 0.1000 0.1000 0.1000 0.1000 93,000 +0.00(+0.00%)
Sep 03, 2010 0.1050 0.1050 0.0950 0.1000 184,175 +0.00(+0.00%)
Sep 02, 2010 0.1000 0.1000 0.1000 0.1000 157,000 -0.00(-4.76%)
Sep 01, 2010 0.1050 0.1050 0.1050 0.1050 35,200 +0.00(+5.00%)
Aug 31, 2010 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 30, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2010 0.1100 0.1100 0.1000 0.1000 52,000 +0.00(+0.00%)
Aug 26, 2010 0.1000 0.1100 0.1000 0.1000 451,900 +0.01(+5.26%)
Aug 25, 2010 0.0950 0.1000 0.0950 0.0950 131,000 +0.00(+0.00%)
Aug 24, 2010 0.1000 0.1050 0.0900 0.0950 278,930 -0.01(-5.00%)
Aug 23, 2010 0.1050 0.1150 0.1000 0.1000 231,000 +0.01(+5.26%)
Aug 20, 2010 0.1000 0.1000 0.0950 0.0950 331,000 -0.01(-5.00%)
Aug 19, 2010 0.1050 0.1050 0.1000 0.1000 55,000 +0.01(+5.26%)
Aug 18, 2010 0.1000 0.1050 0.0950 0.0950 215,000 -0.01(-5.00%)
Aug 17, 2010 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Aug 16, 2010 0.1000 0.1000 0.1000 0.1000 4,365 +0.00(+0.00%)
Aug 13, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 12, 2010 0.1050 0.1050 0.1000 0.1000 151,000 +0.00(+0.00%)
Aug 11, 2010 0.1000 0.1000 0.1000 0.1000 50,000 -0.00(-4.76%)
Aug 10, 2010 0.1050 0.1050 0.1050 0.1050 170,000 +0.01(+10.53%)
Aug 09, 2010 0.1000 0.1050 0.0950 0.0950 166,000 +0.00(+0.00%)
Aug 06, 2010 0.1050 0.1100 0.0950 0.0950 219,222 -0.01(-5.00%)
Aug 05, 2010 0.1050 0.1050 0.1000 0.1000 149,000 -0.01(-9.09%)
Aug 04, 2010 0.1100 0.1100 0.1000 0.1100 141,420 +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.