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
Last Price Updated: 3:39 PM EDT, May 30, 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 (%)
May 30, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 29, 2014 0.0250 0.0250 0.0250 0.0250 117,658 +0.01(+25.00%)
May 28, 2014 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
May 27, 2014 0.0250 0.0250 0.0200 0.0200 60,000 +0.00(+0.00%)
May 26, 2014 0.0200 0.0200 0.0200 0.0200 32,000 +0.00(+0.00%)
May 23, 2014 0.0250 0.0250 0.0200 0.0200 25,700 -0.01(-20.00%)
May 22, 2014 0.0250 0.0250 0.0250 0.0250 10,400 +0.00(+0.00%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 20, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 16, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 15, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 14, 2014 0.0250 0.0250 0.0250 0.0250 111,209 +0.00(+0.00%)
May 13, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 12, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
May 09, 2014 0.0250 0.0250 0.0200 0.0200 438,000 +0.00(+0.00%)
May 08, 2014 0.0250 0.0250 0.0200 0.0200 46,501 -0.01(-20.00%)
May 07, 2014 0.0250 0.0250 0.0200 0.0250 30,000 +0.01(+25.00%)
May 06, 2014 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
May 05, 2014 0.0250 0.0250 0.0200 0.0200 45,000 -0.01(-20.00%)
May 02, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
May 01, 2014 0.0250 0.0250 0.0200 0.0200 18,400 -0.01(-20.00%)
Apr 30, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Apr 29, 2014 0.0250 0.0250 0.0200 0.0200 36,000 +0.00(+0.00%)
Apr 28, 2014 0.0250 0.0250 0.0200 0.0200 44,000 -0.01(-20.00%)
Apr 25, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 24, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 23, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 22, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 21, 2014 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 17, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 16, 2014 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Apr 14, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 10, 2014 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 04, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 02, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 28, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 26, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 21, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 19, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2014 0.0200 0.0200 0.0200 0.0200 40,000 -0.01(-20.00%)
Mar 17, 2014 0.0250 0.0250 0.0250 0.0250 15,400 +0.00(+0.00%)
Mar 13, 2014 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Mar 12, 2014 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 11, 2014 0.0250 0.0250 0.0250 0.0250 40,500 +0.01(+25.00%)
Mar 10, 2014 0.0200 0.0250 0.0200 0.0200 138,291 +0.00(+0.00%)
Mar 07, 2014 0.0200 0.0200 0.0200 0.0200 10,166 -0.01(-20.00%)
Mar 05, 2014 0.0250 0.0250 0.0250 72 +0.01(+25.00%)
Mar 04, 2014 0.0250 0.0250 0.0200 0.0200 20,000 -0.01(-20.00%)
Mar 03, 2014 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Feb 28, 2014 0.0250 0.0250 0.0250 0.0250 110,000 +0.01(+25.00%)
Feb 27, 2014 0.0200 0.0200 0.0200 0.0200 607,500 +0.00(+0.00%)
Feb 26, 2014 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 25, 2014 0.0200 0.0200 0.0200 0.0200 110,400 +0.00(+0.00%)
Feb 24, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2014 0.0200 0.0200 0.0200 0.0200 256,500 +0.00(+0.00%)
Feb 20, 2014 0.0200 0.0200 0.0150 0.0200 130,000 +0.01(+33.33%)
Feb 18, 2014 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Feb 12, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 11, 2014 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 10, 2014 0.0200 0.0200 0.0200 0.0200 67,248 +0.01(+33.33%)
Feb 07, 2014 0.0150 0.0150 0.0150 0.0150 3,780 +0.00(+0.00%)
Feb 05, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 04, 2014 0.0250 0.0250 0.0200 0.0200 167,400 -0.01(-20.00%)
Feb 03, 2014 0.0250 0.0250 0.0250 0.0250 417,150 -0.00(-16.67%)
Jan 31, 2014 0.0300 0.0300 0.0300 0.0300 43,100 +0.00(+0.00%)
Jan 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2014 0.0300 0.0300 0.0300 0.0300 40,006 +0.00(+20.00%)
Jan 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2014 0.0250 0.0250 0.0250 0.0250 14,767 +0.00(+0.00%)
Jan 21, 2014 0.0300 0.0300 0.0250 0.0250 70,500 +0.00(+0.00%)
Jan 16, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 15, 2014 0.0250 0.0250 0.0250 0.0250 106,000 +0.00(+0.00%)
Jan 13, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jan 10, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 07, 2014 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 06, 2014 0.0250 0.0450 0.0200 0.0450 415,000 +0.02(+80.00%)
Dec 31, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2013 0.0300 0.0300 0.0250 0.0250 197,804 +0.00(+0.00%)
Dec 27, 2013 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 23, 2013 0.0250 0.0250 0.0200 0.0200 50,240 -0.01(-20.00%)
Dec 20, 2013 0.0250 0.0250 0.0250 0.0250 13,500 +0.00(+0.00%)
Dec 19, 2013 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 18, 2013 0.0250 0.0250 0.0250 0.0250 90,000 +0.00(+0.00%)
Dec 17, 2013 0.0250 0.0250 0.0200 0.0250 240,726 +0.00(+0.00%)
Dec 16, 2013 0.0250 0.0250 0.0250 0.0250 8,500 +0.00(+0.00%)
Dec 13, 2013 0.0250 0.0250 0.0250 0.0250 20,500 +0.00(+0.00%)
Dec 11, 2013 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 10, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Dec 09, 2013 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Dec 05, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2013 0.0250 0.0250 0.0250 0.0250 9,000 +0.00(+0.00%)
Dec 03, 2013 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Dec 02, 2013 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Nov 29, 2013 0.0250 0.0250 0.0250 0.0250 85,000 -0.00(-16.67%)
Nov 27, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 25, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2013 0.0250 0.0250 0.0250 0.0250 84,000 +0.01(+25.00%)
Nov 21, 2013 0.0250 0.0250 0.0200 0.0200 111,420 -0.01(-20.00%)
Nov 18, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 15, 2013 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Nov 14, 2013 0.0300 0.0300 0.0250 0.0250 69,340 -0.00(-16.67%)
Nov 13, 2013 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 12, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 08, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2013 0.0300 0.0300 0.0300 0.0300 70,100 +0.00(+0.00%)
Nov 06, 2013 0.0300 0.0300 0.0300 0.0300 66,350 +0.00(+0.00%)
Nov 05, 2013 0.0350 0.0350 0.0300 0.0300 145,000 -0.01(-14.29%)
Nov 04, 2013 0.0350 0.0350 0.0350 0.0350 1,100 +0.00(+0.00%)
Oct 31, 2013 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
Oct 30, 2013 0.0350 0.0350 0.0350 0.0350 11,596 -0.00(-12.50%)
Oct 29, 2013 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+14.29%)
Oct 25, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 24, 2013 0.0350 0.0350 0.0350 0.0350 80,300 -0.00(-12.50%)
Oct 22, 2013 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Oct 21, 2013 0.0450 0.0450 0.0300 0.0300 41,800 -0.01(-25.00%)
Oct 18, 2013 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Oct 17, 2013 0.0450 0.0450 0.0400 0.0400 40,000 +0.00(+14.29%)
Oct 16, 2013 0.0450 0.0450 0.0300 0.0350 107,500 -0.01(-22.22%)
Oct 15, 2013 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+12.50%)
Oct 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2013 0.0450 0.0450 0.0400 0.0400 131,000 -0.00(-11.11%)
Oct 09, 2013 0.0450 0.0450 0.0450 0.0450 20,083 +0.00(+12.50%)
Oct 08, 2013 0.0450 0.0450 0.0400 0.0400 22,100 -0.00(-11.11%)
Oct 07, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 04, 2013 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 03, 2013 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Oct 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 30, 2013 0.0450 0.0450 0.0400 0.0400 33,600 +0.00(+0.00%)
Sep 27, 2013 0.0450 0.0450 0.0400 0.0400 25,700 +0.00(+0.00%)
Sep 26, 2013 0.0450 0.0450 0.0400 0.0400 32,660 +0.00(+0.00%)
Sep 25, 2013 0.0400 0.0400 0.0400 0.0400 30,500 +0.00(+0.00%)
Sep 24, 2013 0.0500 0.0500 0.0400 0.0400 36,000 -0.00(-11.11%)
Sep 23, 2013 0.0450 0.0450 0.0450 0.0450 20,800 +0.00(+0.00%)
Sep 20, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 19, 2013 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
Sep 18, 2013 0.0450 0.0450 0.0400 0.0400 23,900 -0.00(-11.11%)
Sep 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 10, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 03, 2013 0.0450 0.0450 0.0450 0.0450 12,900 +0.00(+12.50%)
Aug 30, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 29, 2013 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Aug 28, 2013 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Aug 27, 2013 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Aug 26, 2013 0.0400 0.0450 0.0400 0.0400 19,000 +0.00(+0.00%)
Aug 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2013 0.0400 0.0400 0.0400 0.0400 11,961 -0.00(-11.11%)
Aug 20, 2013 0.0400 0.0450 0.0400 0.0450 87,000 +0.00(+12.50%)
Aug 16, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 15, 2013 0.0400 0.0400 0.0350 0.0350 48,625 +0.00(+0.00%)
Aug 12, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 01, 2013 0.0400 0.0400 0.0350 0.0350 83,600 +0.00(+0.00%)
Jul 31, 2013 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 30, 2013 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Jul 29, 2013 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Jul 26, 2013 0.0350 0.0350 0.0300 0.0350 150,833 +0.00(+0.00%)
Jul 25, 2013 0.0350 0.0350 0.0350 0.0350 27,000 +0.00(+0.00%)
Jul 24, 2013 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Jul 23, 2013 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Jul 22, 2013 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 19, 2013 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jul 18, 2013 0.0350 0.0350 0.0300 0.0300 12,000 +0.00(+0.00%)
Jul 17, 2013 0.0350 0.0350 0.0300 0.0300 5,800 +0.00(+0.00%)
Jul 16, 2013 0.0350 0.0350 0.0300 0.0300 15,799 -0.01(-14.29%)
Jul 15, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Jul 12, 2013 0.0350 0.0350 0.0300 0.0300 122,000 -0.01(-14.29%)
Jul 11, 2013 0.0350 0.0350 0.0350 0.0350 92,000 +0.00(+0.00%)
Jul 10, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 09, 2013 0.0300 0.0350 0.0300 0.0350 103,000 +0.00(+0.00%)
Jul 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2013 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jul 04, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 03, 2013 0.0350 0.0350 0.0300 0.0300 13,000 +0.00(+0.00%)
Jul 02, 2013 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jun 28, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2013 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+0.00%)
Jun 25, 2013 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jun 24, 2013 0.0300 0.0300 0.0300 0.0300 44,000 +0.00(+0.00%)
Jun 21, 2013 0.0300 0.0300 0.0300 0.0300 51,000 +0.00(+0.00%)
Jun 20, 2013 0.0300 0.0300 0.0300 0.0300 69,090 +0.00(+0.00%)
Jun 19, 2013 0.0300 0.0300 0.0300 0.0300 96,200 +0.00(+0.00%)
Jun 18, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2013 0.0350 0.0350 0.0300 0.0300 10,400 -0.01(-14.29%)
Jun 13, 2013 0.0300 0.0350 0.0300 0.0350 106,000 +0.01(+16.67%)
Jun 12, 2013 0.0300 0.0300 0.0300 0.0300 23,000 -0.01(-14.29%)
Jun 11, 2013 0.0300 0.0350 0.0300 0.0350 61,000 +0.01(+16.67%)
Jun 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 07, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 06, 2013 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Jun 05, 2013 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-14.29%)
Jun 04, 2013 0.0350 0.0350 0.0350 0.0350 7,450 +0.01(+16.67%)
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.