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: 9:57 AM EDT, May 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 (%)
May 31, 2021 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
May 28, 2021 0.0200 0.0200 0.0150 0.0150 70,500 -0.01(-25.00%)
May 27, 2021 0.0200 0.0200 0.0150 0.0200 701,950 +0.01(+33.33%)
May 25, 2021 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
May 21, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 19, 2021 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 18, 2021 0.0150 0.0150 0.0150 0.0150 50,876 -0.01(-25.00%)
May 17, 2021 0.0200 0.0200 0.0150 0.0200 248,000 +0.00(+0.00%)
May 14, 2021 0.0150 0.0200 0.0150 0.0200 17,700 +0.01(+33.33%)
May 13, 2021 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
May 12, 2021 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
May 10, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 06, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 05, 2021 0.0200 0.0200 0.0200 0.0200 6,900 +0.01(+33.33%)
May 04, 2021 0.0200 0.0200 0.0150 0.0150 69,000 -0.01(-25.00%)
May 03, 2021 0.0200 0.0200 0.0200 0.0200 169,500 +0.00(+0.00%)
Apr 30, 2021 0.0150 0.0200 0.0150 0.0200 72,000 +0.01(+33.33%)
Apr 29, 2021 0.0150 0.0150 0.0150 0.0150 100,750 +0.00(+0.00%)
Apr 27, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 26, 2021 0.0150 0.0200 0.0150 0.0150 214,500 +0.00(+0.00%)
Apr 23, 2021 0.0150 0.0200 0.0150 0.0150 45,430 +0.00(+0.00%)
Apr 22, 2021 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Apr 21, 2021 0.0150 0.0200 0.0150 0.0200 79,500 +0.01(+33.33%)
Apr 20, 2021 0.0150 0.0150 0.0150 0.0150 38,000 +0.00(+0.00%)
Apr 19, 2021 0.0200 0.0200 0.0150 0.0150 29,104 +0.00(+0.00%)
Apr 16, 2021 0.0150 0.0150 0.0150 0.0150 313,320 +0.00(+0.00%)
Apr 15, 2021 0.0200 0.0200 0.0150 0.0150 8,500 -0.01(-25.00%)
Apr 12, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 07, 2021 0.0150 0.0200 0.0150 0.0200 27,643 +0.01(+33.33%)
Apr 06, 2021 0.0150 0.0150 0.0150 0.0150 117,000 +0.00(+0.00%)
Apr 05, 2021 0.0150 0.0150 0.0150 0.0150 4,075 +0.00(+0.00%)
Apr 01, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2021 0.0150 0.0200 0.0150 0.0150 167,000 -0.01(-25.00%)
Mar 30, 2021 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Mar 29, 2021 0.0150 0.0150 0.0150 0.0150 3,300 -0.01(-25.00%)
Mar 25, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 24, 2021 0.0250 0.0250 0.0200 0.0250 118,506 +0.00(+0.00%)
Mar 23, 2021 0.0250 0.0250 0.0200 0.0250 466,500 +0.00(+0.00%)
Mar 22, 2021 0.0250 0.0250 0.0200 0.0250 82,000 +0.00(+0.00%)
Mar 19, 2021 0.0250 0.0250 0.0200 0.0250 54,850 +0.00(+0.00%)
Mar 18, 2021 0.0250 0.0250 0.0200 0.0250 539,500 +0.00(+0.00%)
Mar 17, 2021 0.0250 0.0250 0.0250 0.0250 70,000 +0.00(+0.00%)
Mar 16, 2021 0.0250 0.0250 0.0200 0.0250 615,600 +0.00(+0.00%)
Mar 15, 2021 0.0250 0.0250 0.0250 0.0250 682,400 +0.00(+0.00%)
Mar 12, 2021 0.0250 0.0300 0.0200 0.0250 2,500,707 +0.01(+25.00%)
Mar 11, 2021 0.0200 0.0350 0.0200 0.0200 9,565,910 +0.00(+0.00%)
Mar 10, 2021 0.0200 0.0250 0.0200 0.0200 3,601,413 +0.01(+33.33%)
Mar 09, 2021 0.0150 0.0200 0.0150 0.0150 473,500 -0.01(-25.00%)
Mar 08, 2021 0.0200 0.0250 0.0150 0.0200 2,859,272 +0.00(+0.00%)
Mar 05, 2021 0.0200 0.0250 0.0150 0.0200 938,450 +0.00(+0.00%)
Mar 04, 2021 0.0150 0.0200 0.0150 0.0200 1,484,667 +0.01(+33.33%)
Mar 03, 2021 0.0200 0.0200 0.0150 0.0150 84,000 -0.01(-25.00%)
Mar 02, 2021 0.0200 0.0200 0.0200 0.0200 230,000 +0.01(+33.33%)
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.