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 (%)
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%)
Nov 01, 2007 0.5300 0.5800 0.5300 0.5800 24,700 +0.04(+7.41%)
Oct 31, 2007 0.4500 0.5400 0.4500 0.5400 70,400 +0.06(+12.50%)
Oct 30, 2007 0.4500 0.4800 0.4350 0.4800 66,200 +0.03(+6.67%)
Oct 29, 2007 0.4300 0.4500 0.4300 0.4500 3,200 +0.00(+0.00%)
Oct 26, 2007 0.4250 0.4500 0.4250 0.4500 31,450 +0.03(+5.88%)
Oct 25, 2007 0.4600 0.4600 0.4100 0.4250 63,600 -0.07(-13.27%)
Oct 24, 2007 0.4900 0.4900 0.4900 0.4900 2,450 +0.02(+4.26%)
Oct 23, 2007 0.5100 0.5100 0.4600 0.4700 161,400 -0.07(-12.96%)
Oct 19, 2007 0.5800 0.5800 0.5100 0.5400 29,950 -0.04(-6.90%)
Oct 18, 2007 0.4200 0.6300 0.4200 0.5800 477,133 +0.17(+43.21%)
Oct 17, 2007 0.4050 0.4200 0.4050 0.4050 365,800 +0.01(+1.25%)
Oct 16, 2007 0.4100 0.4200 0.4000 0.4000 352,400 -0.03(-6.98%)
Oct 15, 2007 0.4300 0.4300 0.4000 0.4300 74,000 +0.04(+10.26%)
Oct 12, 2007 0.3800 0.4200 0.3800 0.3900 177,900 -0.01(-2.50%)
Oct 11, 2007 0.3900 0.4000 0.3800 0.4000 15,669 +0.00(+0.00%)
Oct 10, 2007 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Oct 09, 2007 0.4300 0.4300 0.4000 0.4000 19,500 +0.00(+0.00%)
Oct 08, 2007 0.4000 0.4000 0.4000 0.4000 24,900 +0.00(+0.00%)
Oct 05, 2007 0.4000 0.4000 0.4000 0.4000 24,900 -0.01(-2.44%)
Oct 04, 2007 0.4400 0.4400 0.4100 0.4100 38,500 -0.05(-10.87%)
Oct 03, 2007 0.4600 0.4700 0.4600 0.4600 25,600 +0.02(+4.55%)
Oct 02, 2007 0.3800 0.4400 0.3700 0.4400 3,921,100 +0.06(+15.79%)
Oct 01, 2007 0.3550 0.3900 0.3400 0.3800 66,600 +0.00(+0.00%)
Sep 28, 2007 0.3600 0.4000 0.3500 0.3800 376,000 +0.04(+10.14%)
Sep 27, 2007 0.3000 0.3750 0.3000 0.3450 234,500 +0.09(+38.00%)
Sep 26, 2007 0.2500 0.2500 0.2400 0.2500 583,960 +0.00(+0.00%)
Sep 25, 2007 0.2650 0.2800 0.2500 0.2500 199,740 -0.02(-5.66%)
Sep 24, 2007 0.2750 0.2750 0.2600 0.2650 32,111 -0.01(-3.64%)
Sep 21, 2007 0.2850 0.2850 0.2750 0.2750 56,500 -0.01(-3.51%)
Sep 20, 2007 0.2900 0.2950 0.2700 0.2850 78,000 -0.01(-3.39%)
Sep 19, 2007 0.2900 0.2950 0.2900 0.2950 18,000 +0.01(+1.72%)
Sep 18, 2007 0.3000 0.3000 0.2900 0.2900 26,600 -0.01(-3.33%)
Sep 17, 2007 0.3300 0.3300 0.3000 0.3000 221,500 -0.03(-7.69%)
Sep 14, 2007 0.3250 0.3300 0.3250 0.3250 34,000 -0.01(-1.52%)
Sep 13, 2007 0.3400 0.3400 0.3300 0.3300 135,400 -0.01(-2.94%)
Sep 12, 2007 0.3400 0.3500 0.3400 0.3400 104,000 +0.01(+3.03%)
Sep 11, 2007 0.3550 0.3550 0.3250 0.3300 44,300 -0.02(-5.71%)
Sep 10, 2007 0.3700 0.3700 0.3500 0.3500 16,500 -0.02(-5.41%)
Sep 07, 2007 0.3700 0.3700 0.3500 0.3700 32,800 -0.01(-2.63%)
Sep 06, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 05, 2007 0.3800 0.4000 0.3800 0.3800 92,000 +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.