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 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%)
Nov 01, 2011 0.1250 0.1400 0.1250 0.1400 42,600 +0.00(+0.00%)
Oct 31, 2011 0.1350 0.1400 0.1350 0.1400 45,950 +0.00(+0.00%)
Oct 28, 2011 0.1400 0.1400 0.1400 0.1400 73,100 +0.01(+3.70%)
Oct 27, 2011 0.1400 0.1400 0.1350 0.1350 90,750 +0.01(+3.85%)
Oct 26, 2011 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Oct 25, 2011 0.1350 0.1350 0.1350 0.1350 44,245 +0.00(+0.00%)
Oct 24, 2011 0.1350 0.1350 0.1300 0.1350 73,000 +0.00(+0.00%)
Oct 21, 2011 0.1350 0.1350 0.1350 0.1350 62,000 +0.00(+0.00%)
Oct 20, 2011 0.1400 0.1500 0.1350 0.1350 82,338 +0.01(+3.85%)
Oct 19, 2011 0.1300 0.1300 0.1250 0.1300 15,500 -0.01(-7.14%)
Oct 18, 2011 0.1450 0.1450 0.1400 0.1400 107,500 -0.00(-3.45%)
Oct 17, 2011 0.1500 0.1500 0.1450 0.1450 8,000 +0.00(+0.00%)
Oct 14, 2011 0.1500 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
Oct 13, 2011 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Oct 12, 2011 0.1400 0.1400 0.1400 0.1400 1,700 +0.00(+0.00%)
Oct 11, 2011 0.1500 0.1500 0.1400 0.1400 84,750 -0.01(-6.67%)
Oct 07, 2011 0.1400 0.1500 0.1400 0.1500 34,500 +0.01(+11.11%)
Oct 06, 2011 0.1250 0.1350 0.1250 0.1350 54,500 +0.02(+12.50%)
Oct 05, 2011 0.1100 0.1200 0.1100 0.1200 13,500 +0.01(+9.09%)
Oct 04, 2011 0.1200 0.1200 0.1050 0.1100 327,806 -0.01(-4.35%)
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.