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 (%)
Mar 30, 2012 0.1000 0.1050 0.1000 0.1050 118,160 +0.00(+5.00%)
Mar 29, 2012 0.1000 0.1000 0.0950 0.1000 53,100 +0.00(+0.00%)
Mar 28, 2012 0.0900 0.1000 0.0900 0.1000 61,002 +0.01(+17.65%)
Mar 27, 2012 0.0900 0.0900 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 26, 2012 0.0900 0.0900 0.0850 0.0850 26,500 +0.01(+6.25%)
Mar 23, 2012 0.0850 0.0850 0.0750 0.0800 66,000 -0.01(-11.11%)
Mar 22, 2012 0.0900 0.0900 0.0750 0.0900 100,550 +0.00(+0.00%)
Mar 21, 2012 0.0850 0.0900 0.0750 0.0900 34,000 +0.01(+12.50%)
Mar 20, 2012 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Mar 19, 2012 0.0850 0.0850 0.0800 0.0850 261,398 -0.00(-5.56%)
Mar 16, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2012 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Mar 14, 2012 0.0900 0.0900 0.0850 0.0900 12,550 +0.00(+5.88%)
Mar 13, 2012 0.0950 0.0950 0.0850 0.0850 102,925 -0.01(-10.53%)
Mar 12, 2012 0.0950 0.1000 0.0850 0.0950 25,800 +0.01(+11.76%)
Mar 09, 2012 0.0850 0.0850 0.0850 0.0850 106,800 -0.00(-5.56%)
Mar 08, 2012 0.0900 0.0900 0.0850 0.0900 85,200 +0.00(+0.00%)
Mar 07, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2012 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
Mar 05, 2012 0.1000 0.1000 0.1000 0.1000 110,300 +0.00(+0.00%)
Mar 02, 2012 0.1000 0.1000 0.0900 0.1000 108,000 +0.01(+5.26%)
Mar 01, 2012 0.1000 0.1000 0.0950 0.0950 59,175 -0.01(-5.00%)
Feb 29, 2012 0.1000 0.1000 0.1000 0.1000 34,100 +0.00(+0.00%)
Feb 28, 2012 0.1000 0.1000 0.1000 0.1000 62,000 +0.01(+5.26%)
Feb 27, 2012 0.0950 0.0950 0.0950 0.0950 96,069 +0.00(+0.00%)
Feb 24, 2012 0.0950 0.0950 0.0950 0.0950 348,500 +0.01(+5.56%)
Feb 23, 2012 0.0950 0.0950 0.0900 0.0900 95,985 +0.00(+0.00%)
Feb 22, 2012 0.0950 0.0950 0.0900 0.0900 33,000 -0.01(-5.26%)
Feb 21, 2012 0.0900 0.0950 0.0900 0.0950 223,200 +0.00(+0.00%)
Feb 17, 2012 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 16, 2012 0.0950 0.0950 0.0900 0.0900 63,500 +0.00(+0.00%)
Feb 15, 2012 0.0950 0.0950 0.0900 0.0900 20,000 +0.00(+0.00%)
Feb 14, 2012 0.0900 0.0900 0.0900 0.0900 6,100 +0.00(+0.00%)
Feb 13, 2012 0.0950 0.0950 0.0850 0.0900 52,000 -0.01(-5.26%)
Feb 10, 2012 0.0950 0.0950 0.0950 0.0950 47,900 +0.00(+0.00%)
Feb 09, 2012 0.0950 0.0950 0.0900 0.0950 41,589 +0.00(+0.00%)
Feb 08, 2012 0.0950 0.0950 0.0950 0.0950 186,640 +0.00(+0.00%)
Feb 07, 2012 0.1000 0.1000 0.0950 0.0950 65,410 -0.01(-5.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0.1000 20,500 +0.01(+5.26%)
Feb 03, 2012 0.1000 0.1000 0.0950 0.0950 56,000 -0.01(-5.00%)
Feb 02, 2012 0.1000 0.1000 0.0950 0.1000 55,500 +0.01(+5.26%)
Feb 01, 2012 0.1000 0.1000 0.0900 0.0950 494,500 +0.00(+0.00%)
Jan 31, 2012 0.1000 0.1000 0.0950 0.0950 154,000 -0.01(-5.00%)
Jan 30, 2012 0.1000 0.1000 0.0900 0.1000 68,000 +0.01(+5.26%)
Jan 27, 2012 0.1000 0.1050 0.0950 0.0950 476,500 -0.01(-5.00%)
Jan 26, 2012 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+5.26%)
Jan 25, 2012 0.1000 0.1000 0.0950 0.0950 24,500 -0.01(-5.00%)
Jan 24, 2012 0.1100 0.1100 0.1000 0.1000 168,475 +0.00(+0.00%)
Jan 23, 2012 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Jan 20, 2012 0.1000 0.1000 0.1000 0.1000 237,500 -0.00(-4.76%)
Jan 19, 2012 0.1050 0.1050 0.1050 0.1050 40,000 -0.01(-4.55%)
Jan 18, 2012 0.1100 0.1100 0.1050 0.1100 121,000 -0.01(-4.35%)
Jan 17, 2012 0.1100 0.1150 0.1000 0.1150 62,757 +0.01(+15.00%)
Jan 16, 2012 0.1050 0.1050 0.1000 0.1000 26,300 +0.00(+0.00%)
Jan 13, 2012 0.1100 0.1100 0.1000 0.1000 27,300 -0.01(-9.09%)
Jan 12, 2012 0.1150 0.1150 0.1100 0.1100 77,563 +0.00(+0.00%)
Jan 11, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 10, 2012 0.1100 0.1100 0.1100 0.1100 743 -0.01(-8.33%)
Jan 09, 2012 0.1100 0.1200 0.1100 0.1200 18,000 +0.01(+14.29%)
Jan 06, 2012 0.1100 0.1100 0.1000 0.1050 109,500 +0.00(+0.00%)
Jan 05, 2012 0.1100 0.1100 0.1050 0.1050 54,500 -0.01(-12.50%)
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.