Skip to main content

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

Historical Prices

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.