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: 9:30 AM EDT, Jun 17, 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 (%)
Feb 29, 2008 0.3000 0.3300 0.3000 0.3300 35,500 +0.01(+3.13%)
Feb 28, 2008 0.3100 0.3300 0.3100 0.3200 17,900 -0.01(-3.03%)
Feb 27, 2008 0.3200 0.3300 0.3200 0.3300 7,300 +0.01(+3.13%)
Feb 26, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 25, 2008 0.3300 0.3300 0.3200 0.3200 103,500 -0.01(-3.03%)
Feb 22, 2008 0.3300 0.3300 0.3300 0.3300 2,000 +0.03(+10.00%)
Feb 21, 2008 0.3200 0.3300 0.2900 0.3000 88,800 +0.01(+3.45%)
Feb 20, 2008 0.2950 0.3200 0.2900 0.2900 14,000 -0.01(-3.33%)
Feb 19, 2008 0.3000 0.3000 0.2950 0.3000 23,956 +0.00(+0.00%)
Feb 18, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 15, 2008 0.3000 0.3000 0.3000 0.3000 52,335 -0.01(-3.23%)
Feb 14, 2008 0.3350 0.3350 0.3100 0.3100 12,080 -0.03(-7.46%)
Feb 13, 2008 0.3100 0.3350 0.3000 0.3350 8,600 +0.01(+1.52%)
Feb 12, 2008 0.3400 0.3400 0.3300 0.3300 8,000 -0.01(-2.94%)
Feb 11, 2008 0.3300 0.3400 0.3100 0.3400 7,500 +0.00(+0.00%)
Feb 08, 2008 0.3100 0.3400 0.3100 0.3400 9,300 +0.01(+3.03%)
Feb 07, 2008 0.3300 0.3300 0.3300 0.3300 5,400 -0.01(-2.94%)
Feb 06, 2008 0.3400 0.3400 0.3150 0.3400 14,200 +0.00(+0.00%)
Feb 05, 2008 0.3200 0.3400 0.3150 0.3400 20,000 -0.01(-2.86%)
Feb 04, 2008 0.3500 0.3500 0.3500 0.3500 21,000 +0.00(+0.00%)
Feb 01, 2008 0.3500 0.3500 0.3200 0.3500 8,000 -0.03(-7.89%)
Jan 31, 2008 0.3300 0.3800 0.3100 0.3800 21,800 +0.05(+15.15%)
Jan 30, 2008 0.3350 0.3350 0.3100 0.3300 49,011 -0.01(-2.94%)
Jan 29, 2008 0.3100 0.3400 0.3100 0.3400 24,300 +0.01(+3.03%)
Jan 28, 2008 0.3300 0.3300 0.3300 0.3300 7,000 +0.01(+3.13%)
Jan 25, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 24, 2008 0.3500 0.4000 0.3200 0.3200 656,039 +0.02(+6.67%)
Jan 23, 2008 0.3400 0.3400 0.3000 0.3000 283,771 -0.04(-11.76%)
Jan 22, 2008 0.3400 0.3400 0.3050 0.3400 129,500 +0.02(+6.25%)
Jan 21, 2008 0.3300 0.3300 0.3200 0.3200 99,500 -0.02(-4.48%)
Jan 18, 2008 0.3500 0.3500 0.3100 0.3350 40,100 -0.02(-6.94%)
Jan 17, 2008 0.3600 0.4000 0.3500 0.3600 31,600 -0.04(-10.00%)
Jan 16, 2008 0.4050 0.4050 0.3650 0.4000 19,650 -0.01(-2.44%)
Jan 15, 2008 0.4050 0.4100 0.4050 0.4100 14,025 -0.01(-2.38%)
Jan 14, 2008 0.4200 0.4200 0.4200 0.4200 32,260 -0.02(-4.55%)
Jan 11, 2008 0.4150 0.4400 0.4150 0.4400 120,766 +0.04(+10.00%)
Jan 10, 2008 0.4200 0.4200 0.4000 0.4000 7,500 -0.02(-4.76%)
Jan 09, 2008 0.4300 0.4300 0.4200 0.4200 16,000 -0.01(-2.33%)
Jan 08, 2008 0.4500 0.4500 0.4250 0.4300 12,000 -0.02(-4.44%)
Jan 07, 2008 0.4200 0.4500 0.4200 0.4500 2,500 +0.04(+8.43%)
Jan 04, 2008 0.4200 0.4400 0.4150 0.4150 26,300 -0.01(-1.19%)
Jan 03, 2008 0.4100 0.4600 0.4000 0.4200 219,500 +0.01(+2.44%)
Jan 02, 2008 0.4200 0.4200 0.4000 0.4100 176,500 -0.01(-2.38%)
Jan 01, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 31, 2007 0.4200 0.4200 0.4150 0.4200 171,900 -0.07(-14.29%)
Dec 28, 2007 0.4900 0.4900 0.4900 0.4900 10,200 +0.00(+0.00%)
Dec 27, 2007 0.4900 0.4900 0.4300 0.4900 31,706 +0.03(+6.52%)
Dec 26, 2007 0.4200 0.4600 0.4100 0.4600 42,500 +0.00(+0.00%)
Dec 24, 2007 0.4200 0.4600 0.4100 0.4600 42,500 +0.05(+12.20%)
Dec 21, 2007 0.4100 0.4450 0.4100 0.4100 56,200 -0.01(-1.20%)
Dec 20, 2007 0.4450 0.4500 0.4000 0.4150 141,600 -0.02(-3.49%)
Dec 19, 2007 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Dec 18, 2007 0.4400 0.4500 0.4200 0.4200 26,280 -0.02(-4.55%)
Dec 17, 2007 0.4500 0.4850 0.4400 0.4400 66,349 +0.00(+0.00%)
Dec 14, 2007 0.4500 0.4500 0.4400 0.4400 28,300 -0.01(-2.22%)
Dec 13, 2007 0.5100 0.5100 0.4500 0.4500 6,100 -0.05(-10.00%)
Dec 12, 2007 0.5000 0.5000 0.4900 0.5000 84,500 +0.04(+8.70%)
Dec 11, 2007 0.4750 0.5200 0.4600 0.4600 26,490 -0.04(-8.00%)
Dec 10, 2007 0.5000 0.5000 0.4700 0.5000 103,800 +0.01(+1.01%)
Dec 07, 2007 0.4700 0.4950 0.4700 0.4950 88,260 +0.04(+10.00%)
Dec 06, 2007 0.4500 0.4700 0.4500 0.4500 44,900 +0.03(+7.14%)
Dec 05, 2007 0.4450 0.4500 0.4150 0.4200 31,500 +0.01(+2.44%)
Dec 04, 2007 0.4900 0.4900 0.4100 0.4100 70,780 -0.08(-16.33%)
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.