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, 2010 0.1200 0.1200 0.1150 0.1150 79,000 -0.00(-4.17%)
Mar 30, 2010 0.1250 0.1250 0.1200 0.1200 14,120 +0.00(+0.00%)
Mar 29, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2010 0.1200 0.1200 0.1200 0.1200 25,200 -0.01(-4.00%)
Mar 25, 2010 0.1250 0.1250 0.1200 0.1250 25,200 +0.00(+0.00%)
Mar 24, 2010 0.1200 0.1300 0.1200 0.1250 64,400 -0.01(-3.85%)
Mar 23, 2010 0.1300 0.1300 0.1250 0.1300 11,500 +0.01(+4.00%)
Mar 22, 2010 0.1250 0.1250 0.1250 0.1250 19,100 +0.00(+0.00%)
Mar 19, 2010 0.1400 0.1400 0.1250 0.1250 55,400 +0.00(+0.00%)
Mar 18, 2010 0.1150 0.1300 0.1150 0.1250 104,400 +0.01(+8.70%)
Mar 17, 2010 0.1150 0.1150 0.1150 0.1150 1,327 -0.00(-4.17%)
Mar 16, 2010 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 15, 2010 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Mar 12, 2010 0.1250 0.1250 0.1200 0.1200 12,400 -0.01(-4.00%)
Mar 11, 2010 0.1200 0.1250 0.1200 0.1250 59,000 +0.01(+4.17%)
Mar 10, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Mar 09, 2010 0.1100 0.1100 0.1100 0.1100 50,500 -0.01(-12.00%)
Mar 08, 2010 0.1100 0.1250 0.1100 0.1250 22,000 +0.00(+0.00%)
Mar 05, 2010 0.1250 0.1250 0.1150 0.1250 44,600 +0.00(+0.00%)
Mar 04, 2010 0.1150 0.1250 0.1150 0.1250 20,000 +0.00(+0.00%)
Mar 03, 2010 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Mar 02, 2010 0.1200 0.1250 0.1200 0.1250 99,775 +0.01(+4.17%)
Mar 01, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 26, 2010 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Feb 25, 2010 0.1150 0.1150 0.1150 0.1150 12,700 -0.00(-4.17%)
Feb 24, 2010 0.1200 0.1200 0.1100 0.1200 93,516 -0.01(-7.69%)
Feb 23, 2010 0.1150 0.1300 0.1150 0.1300 72,000 +0.01(+8.33%)
Feb 22, 2010 0.1200 0.1200 0.1200 0.1200 26,177 -0.01(-7.69%)
Feb 19, 2010 0.1250 0.1300 0.1250 0.1300 15,000 +0.00(+0.00%)
Feb 18, 2010 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 17, 2010 0.1250 0.1300 0.1200 0.1300 182,000 +0.00(+0.00%)
Feb 16, 2010 0.1200 0.1300 0.1200 0.1300 30,600 +0.01(+8.33%)
Feb 12, 2010 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Feb 11, 2010 0.1300 0.1350 0.1300 0.1350 8,114 +0.01(+8.00%)
Feb 10, 2010 0.1300 0.1350 0.1250 0.1250 83,950 +0.01(+4.17%)
Feb 09, 2010 0.1200 0.1250 0.1200 0.1200 92,700 +0.00(+0.00%)
Feb 08, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Feb 05, 2010 0.1150 0.1150 0.1150 0.1150 6,000 -0.00(-4.17%)
Feb 04, 2010 0.1300 0.1300 0.1200 0.1200 41,015 -0.02(-14.29%)
Feb 03, 2010 0.1300 0.1400 0.1300 0.1400 60,200 +0.01(+3.70%)
Feb 02, 2010 0.1300 0.1350 0.1150 0.1350 29,900 +0.02(+12.50%)
Feb 01, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 29, 2010 0.1200 0.1250 0.1200 0.1200 46,000 +0.00(+0.00%)
Jan 28, 2010 0.1250 0.1300 0.1200 0.1200 29,000 -0.01(-4.00%)
Jan 27, 2010 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jan 26, 2010 0.1200 0.1250 0.1200 0.1250 32,300 +0.01(+4.17%)
Jan 25, 2010 0.1300 0.1300 0.1200 0.1200 62,000 +0.00(+0.00%)
Jan 22, 2010 0.1200 0.1300 0.1200 0.1200 60,675 -0.01(-7.69%)
Jan 21, 2010 0.1400 0.1400 0.1250 0.1300 108,000 +0.00(+0.00%)
Jan 20, 2010 0.1350 0.1400 0.1300 0.1300 80,160 +0.00(+0.00%)
Jan 19, 2010 0.1400 0.1500 0.1200 0.1300 96,300 -0.02(-16.13%)
Jan 18, 2010 0.1450 0.1600 0.1400 0.1550 471,000 +0.02(+19.23%)
Jan 15, 2010 0.1400 0.1400 0.1300 0.1300 19,000 +0.00(+0.00%)
Jan 14, 2010 0.1450 0.1450 0.1300 0.1300 67,000 -0.01(-10.34%)
Jan 13, 2010 0.1650 0.1650 0.1400 0.1450 232,500 -0.01(-3.33%)
Jan 12, 2010 0.1400 0.1750 0.1400 0.1500 817,094 +0.01(+3.45%)
Jan 11, 2010 0.1300 0.1450 0.1300 0.1450 537,100 +0.02(+16.00%)
Jan 08, 2010 0.1250 0.1250 0.1200 0.1250 117,500 +0.01(+13.64%)
Jan 07, 2010 0.1100 0.1200 0.1100 0.1100 200,202 +0.00(+0.00%)
Jan 06, 2010 0.1050 0.1100 0.1050 0.1100 96,000 -0.01(-4.35%)
Jan 05, 2010 0.1150 0.1150 0.1100 0.1150 58,765 +0.00(+0.00%)
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.