Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adex Mining Inc (TSV: ADE )

0.0050 -0.0050 (-50.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Mar 31, 2008 0.2750 0.3000 0.2750 0.2900 155,675 +0.02(+7.41%)
Mar 28, 2008 0.2900 0.3150 0.2700 0.2700 336,400 -0.01(-3.57%)
Mar 27, 2008 0.3350 0.3350 0.2800 0.2800 338,800 -0.02(-6.67%)
Mar 26, 2008 0.2900 0.3000 0.2850 0.3000 91,650 +0.02(+7.14%)
Mar 25, 2008 0.3050 0.3050 0.2750 0.2800 293,500 -0.02(-8.20%)
Mar 24, 2008 0.3000 0.3100 0.3000 0.3050 28,000 +0.00(+0.00%)
Mar 21, 2008 0.2950 0.3050 0.2950 0.3050 165,500 +0.00(+0.00%)
Mar 20, 2008 0.2950 0.3050 0.2950 0.3050 165,500 +0.01(+3.39%)
Mar 19, 2008 0.3100 0.3100 0.2850 0.2950 163,720 -0.02(-4.84%)
Mar 18, 2008 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Mar 17, 2008 0.3000 0.3250 0.2900 0.3100 284,200 -0.02(-4.62%)
Mar 14, 2008 0.3800 0.3800 0.3000 0.3250 592,030 -0.01(-1.52%)
Mar 13, 2008 0.3400 0.3400 0.3250 0.3300 102,000 +0.01(+3.13%)
Mar 12, 2008 0.3400 0.3400 0.3200 0.3200 230,700 -0.01(-3.03%)
Mar 11, 2008 0.3400 0.3500 0.3300 0.3300 353,500 +0.00(+0.00%)
Mar 10, 2008 0.3300 0.3600 0.3300 0.3300 752,650 +0.00(+0.00%)
Mar 07, 2008 0.3500 0.3500 0.3200 0.3300 168,820 +0.00(+0.00%)
Mar 06, 2008 0.3300 0.3300 0.3100 0.3300 406,500 +0.00(+0.00%)
Mar 05, 2008 0.3300 0.3300 0.3200 0.3300 461,508 +0.01(+3.13%)
Mar 04, 2008 0.3300 0.3300 0.3150 0.3200 138,833 +0.00(+0.00%)
Mar 03, 2008 0.3300 0.3500 0.3200 0.3200 270,400 -0.01(-3.03%)
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%)
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.