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 (%)
Nov 30, 2012 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+14.29%)
Nov 29, 2012 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
Nov 28, 2012 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Nov 27, 2012 0.0350 0.0400 0.0350 0.0400 94,000 +0.00(+0.00%)
Nov 26, 2012 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 24, 2012 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+0.00%)
Nov 23, 2012 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+14.29%)
Nov 22, 2012 0.0400 0.0400 0.0350 0.0350 39,000 -0.00(-12.50%)
Nov 21, 2012 0.0400 0.0400 0.0400 0.0400 17,500 +0.00(+0.00%)
Nov 20, 2012 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Nov 19, 2012 0.0400 0.0400 0.0350 0.0350 160,000 -0.00(-12.50%)
Nov 16, 2012 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 15, 2012 0.0400 0.0400 0.0400 0.0400 10,500 +0.00(+0.00%)
Nov 14, 2012 0.0450 0.0450 0.0400 0.0400 176,500 -0.00(-11.11%)
Nov 13, 2012 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Nov 12, 2012 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-10.00%)
Nov 09, 2012 0.0450 0.0500 0.0450 0.0500 75,500 +0.01(+11.11%)
Nov 08, 2012 0.0400 0.0450 0.0400 0.0450 385,000 +0.00(+0.00%)
Nov 07, 2012 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 06, 2012 0.0500 0.0500 0.0500 1,109 +0.00(+0.00%)
Nov 05, 2012 0.0500 0.0500 0.0500 0.0500 220,000 +0.01(+25.00%)
Nov 02, 2012 0.0350 0.0400 0.0350 0.0400 324,000 +0.00(+0.00%)
Nov 01, 2012 0.0450 0.0450 0.0350 0.0400 237,400 +0.00(+0.00%)
Oct 31, 2012 0.0450 0.0450 0.0400 0.0400 71,000 +0.00(+0.00%)
Oct 30, 2012 0.0450 0.0450 0.0400 0.0400 21,000 +0.00(+0.00%)
Oct 29, 2012 0.0500 0.0500 0.0400 0.0400 484,000 -0.00(-11.11%)
Oct 26, 2012 0.0450 0.0450 0.0450 0.0450 57,500 +0.00(+0.00%)
Oct 25, 2012 0.0550 0.0550 0.0450 0.0450 388,500 -0.01(-10.00%)
Oct 24, 2012 0.0550 0.0550 0.0500 0.0500 84,146 -0.00(-9.09%)
Oct 23, 2012 0.0550 0.0600 0.0500 0.0550 294,000 -0.00(-8.33%)
Oct 19, 2012 0.0550 0.0600 0.0550 0.0600 35,200 +0.01(+20.00%)
Oct 18, 2012 0.0550 0.0550 0.0500 0.0500 122,500 -0.01(-16.67%)
Oct 17, 2012 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+0.00%)
Oct 16, 2012 0.0650 0.0650 0.0600 0.0600 24,000 +0.00(+0.00%)
Oct 15, 2012 0.0700 0.0700 0.0600 0.0600 58,500 -0.01(-7.69%)
Oct 12, 2012 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Oct 11, 2012 0.0700 0.0700 0.0600 0.0700 51,685 +0.01(+7.69%)
Oct 10, 2012 0.0700 0.0700 0.0650 0.0650 7,000 -0.01(-7.14%)
Oct 09, 2012 0.0750 0.0750 0.0700 0.0700 6,000 +0.01(+7.69%)
Oct 05, 2012 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 04, 2012 0.0700 0.0900 0.0700 0.0800 241,900 +0.01(+6.67%)
Oct 03, 2012 0.0650 0.0750 0.0600 0.0750 51,700 +0.01(+15.38%)
Oct 02, 2012 0.0650 0.0650 0.0650 0.0650 44,000 +0.01(+8.33%)
Oct 01, 2012 0.0600 0.0600 0.0600 0.0600 5,400 -0.01(-7.69%)
Sep 28, 2012 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Sep 27, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 26, 2012 0.0600 0.0650 0.0600 0.0650 112,516 +0.01(+8.33%)
Sep 25, 2012 0.0600 0.0600 0.0600 0.0600 10,500 -0.01(-7.69%)
Sep 24, 2012 0.0600 0.0650 0.0550 0.0650 207,019 +0.01(+8.33%)
Sep 21, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 20, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Sep 19, 2012 0.0600 0.0600 0.0550 0.0550 95,000 -0.00(-8.33%)
Sep 18, 2012 0.0650 0.0650 0.0600 0.0600 10,900 +0.00(+9.09%)
Sep 17, 2012 0.0600 0.0600 0.0550 0.0550 6,000 -0.01(-15.38%)
Sep 14, 2012 0.0600 0.0650 0.0600 0.0650 38,063 +0.01(+8.33%)
Sep 13, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 12, 2012 0.0600 0.0600 0.0600 0.0600 5,595 +0.00(+9.09%)
Sep 11, 2012 0.0600 0.0600 0.0550 0.0550 14,000 +0.00(+10.00%)
Sep 10, 2012 0.0600 0.0600 0.0500 0.0500 34,140 -0.00(-9.09%)
Sep 07, 2012 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Sep 06, 2012 0.0600 0.0600 0.0550 0.0600 21,500 +0.00(+9.09%)
Sep 05, 2012 0.0600 0.0600 0.0550 0.0550 10,000 +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.