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 +0.0050 (+100.00%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 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 (%)
Dec 31, 2008 0.0400 0.0400 0.0300 0.0300 40,000 -0.02(-40.00%)
Dec 30, 2008 0.0500 0.0500 0.0250 0.0500 173,768 +0.00(+0.00%)
Dec 29, 2008 0.0400 0.0500 0.0400 0.0500 120,500 +0.02(+66.67%)
Dec 24, 2008 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Dec 23, 2008 0.0300 0.0300 0.0250 0.0250 44,000 -0.00(-16.67%)
Dec 22, 2008 0.0400 0.0400 0.0300 0.0300 90,040 -0.01(-25.00%)
Dec 19, 2008 0.0450 0.0450 0.0400 0.0400 115,000 +0.00(+0.00%)
Dec 18, 2008 0.0450 0.0500 0.0350 0.0400 201,225 +0.00(+14.29%)
Dec 17, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 16, 2008 0.0350 0.0350 0.0350 0.0350 71,375 -0.00(-12.50%)
Dec 15, 2008 0.0450 0.0500 0.0400 0.0400 181,439 +0.00(+14.29%)
Dec 12, 2008 0.0400 0.0400 0.0350 0.0350 157,000 -0.00(-12.50%)
Dec 11, 2008 0.0300 0.0400 0.0300 0.0400 95,200 +0.01(+33.33%)
Dec 10, 2008 0.0300 0.0300 0.0250 0.0300 72,500 +0.00(+0.00%)
Dec 09, 2008 0.0250 0.0300 0.0200 0.0300 197,500 +0.00(+20.00%)
Dec 08, 2008 0.0300 0.0300 0.0200 0.0250 2,687,000 -0.00(-16.67%)
Dec 05, 2008 0.0300 0.0300 0.0250 0.0300 184,000 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 108,000 +0.00(+0.00%)
Dec 03, 2008 0.0250 0.0400 0.0250 0.0300 91,000 -0.01(-25.00%)
Dec 02, 2008 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+0.00%)
Dec 01, 2008 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Nov 28, 2008 0.0450 0.0450 0.0200 0.0400 437,454 -0.01(-27.27%)
Nov 27, 2008 0.0500 0.0550 0.0450 0.0550 94,000 +0.00(+10.00%)
Nov 26, 2008 0.0500 0.0500 0.0500 0.0500 120,000 +0.01(+25.00%)
Nov 25, 2008 0.0450 0.0450 0.0400 0.0400 6,000 -0.00(-11.11%)
Nov 24, 2008 0.0450 0.0550 0.0450 0.0450 72,000 +0.00(+0.00%)
Nov 21, 2008 0.0600 0.0600 0.0450 0.0450 299,500 +0.00(+0.00%)
Nov 20, 2008 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 19, 2008 0.0500 0.0500 0.0450 0.0450 31,400 -0.01(-10.00%)
Nov 18, 2008 0.0500 0.0600 0.0500 0.0500 133,000 -0.00(-9.09%)
Nov 17, 2008 0.0600 0.0700 0.0500 0.0550 156,700 +0.00(+10.00%)
Nov 14, 2008 0.0500 0.0600 0.0500 0.0500 65,100 -0.01(-16.67%)
Nov 13, 2008 0.0600 0.0600 600 +0.00(+0.00%)
Nov 12, 2008 0.0700 0.0700 0.0600 0.0600 85,000 -0.01(-14.29%)
Nov 11, 2008 0.0600 0.0700 0.0600 0.0700 53,000 -0.00(-6.67%)
Nov 10, 2008 0.0700 0.0750 0.0700 0.0750 31,000 +0.00(+7.14%)
Nov 07, 2008 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Nov 06, 2008 0.0800 0.0800 0.0600 0.0600 88,400 +0.00(+0.00%)
Nov 05, 2008 0.0650 0.0650 0.0600 0.0600 75,000 -0.01(-14.29%)
Nov 04, 2008 0.0700 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Nov 03, 2008 0.0600 0.0700 0.0600 0.0700 1,050,000 +0.00(+0.00%)
Oct 31, 2008 0.0850 0.0900 0.0600 0.0700 165,000 +0.01(+16.67%)
Oct 30, 2008 0.0700 0.0850 0.0600 0.0600 238,940 +0.00(+0.00%)
Oct 29, 2008 0.0600 0.0650 0.0600 0.0600 672,000 +0.00(+0.00%)
Oct 28, 2008 0.0600 0.0600 0.0600 0.0600 97,000 +0.00(+0.00%)
Oct 27, 2008 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Oct 24, 2008 0.0600 0.0600 0.0600 0.0600 109,500 +0.00(+0.00%)
Oct 23, 2008 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 22, 2008 0.0850 0.0850 0.0600 0.0600 285,000 -0.02(-25.00%)
Oct 21, 2008 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Oct 20, 2008 0.0700 0.0800 0.0600 0.0750 115,000 +0.01(+15.38%)
Oct 17, 2008 0.0600 0.0650 0.0600 0.0650 13,600 +0.00(+0.00%)
Oct 16, 2008 0.0650 0.0900 0.0650 0.0650 100,200 -0.02(-27.78%)
Oct 15, 2008 0.0700 0.0900 0.0600 0.0900 91,000 +0.02(+28.57%)
Oct 14, 2008 0.1000 0.1000 0.0700 0.0700 95,500 +0.00(+0.00%)
Oct 10, 2008 0.1300 0.1300 0.0500 0.0700 173,400 -0.04(-36.36%)
Oct 09, 2008 0.1300 0.1300 0.1000 0.1100 24,900 -0.01(-4.35%)
Oct 08, 2008 0.1000 0.1150 0.1000 0.1150 9,000 -0.01(-8.00%)
Oct 07, 2008 0.1500 0.1500 0.1250 0.1250 59,500 +0.01(+4.17%)
Oct 06, 2008 0.1600 0.1600 0.1200 0.1200 40,950 -0.02(-17.24%)
Oct 03, 2008 0.1500 0.1500 0.1450 0.1450 6,500 +0.01(+7.41%)
Oct 02, 2008 0.1400 0.1400 0.1350 0.1350 86,550 -0.01(-10.00%)
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.