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: 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 (%)
Jun 30, 2010 0.0900 0.0900 0.0850 0.0850 200,000 +0.00(+0.00%)
Jun 29, 2010 0.0900 0.0900 0.0800 0.0850 140,890 -0.00(-5.56%)
Jun 25, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 24, 2010 0.1000 0.1000 0.0900 0.0900 203,550 -0.01(-10.00%)
Jun 23, 2010 0.1000 0.1000 0.1000 0.1000 2,800 +0.01(+5.26%)
Jun 22, 2010 0.0950 0.1000 0.0950 0.0950 27,000 -0.01(-5.00%)
Jun 21, 2010 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jun 18, 2010 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Jun 17, 2010 0.1000 0.1000 0.1000 0.1000 112,000 +0.01(+5.26%)
Jun 16, 2010 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jun 15, 2010 0.0950 0.1000 0.0950 0.1000 35,500 +0.00(+0.00%)
Jun 14, 2010 0.1000 0.1000 0.0950 0.1000 77,000 +0.00(+0.00%)
Jun 11, 2010 0.0900 0.1000 0.0900 0.1000 25,500 +0.00(+0.00%)
Jun 10, 2010 0.0950 0.1000 0.0950 0.1000 4,500 +0.01(+5.26%)
Jun 09, 2010 0.0950 0.0950 0.0950 0.0950 44,800 +0.00(+0.00%)
Jun 08, 2010 0.0950 0.1050 0.0950 0.0950 136,000 +0.01(+5.56%)
Jun 07, 2010 0.1000 0.1000 0.0900 0.0900 49,000 +0.00(+0.00%)
Jun 04, 2010 0.1000 0.1000 0.0900 0.0900 23,050 +0.00(+0.00%)
Jun 03, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 02, 2010 0.1000 0.1000 0.0900 0.0900 99,000 -0.01(-10.00%)
Jun 01, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2010 0.1050 0.1050 0.0950 0.1000 68,000 +0.01(+11.11%)
May 28, 2010 0.0950 0.0950 0.0900 0.0900 6,100 -0.01(-10.00%)
May 27, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 26, 2010 0.0900 0.1000 0.0900 0.1000 21,000 +0.01(+11.11%)
May 25, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 20, 2010 0.0950 0.0950 0.0900 0.0900 15,300 -0.01(-5.26%)
May 19, 2010 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 18, 2010 0.0950 0.0950 0.0950 0.0950 95,000 -0.01(-13.64%)
May 17, 2010 0.1000 0.1100 0.0950 0.1100 80,000 +0.01(+10.00%)
May 14, 2010 0.1000 0.1000 0.1000 0.1000 42,500 +0.00(+0.00%)
May 13, 2010 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
May 12, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 11, 2010 0.1000 0.1100 0.0950 0.1100 56,500 +0.01(+10.00%)
May 10, 2010 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
May 07, 2010 0.1100 0.1100 0.1000 0.1000 74,240 +0.00(+0.00%)
May 06, 2010 0.1050 0.1050 0.1000 0.1000 234,500 +0.00(+0.00%)
May 05, 2010 0.1150 0.1150 0.1000 0.1000 9,500 -0.00(-4.76%)
May 04, 2010 0.1050 0.1050 0.1050 0.1050 11,265 +0.00(+0.00%)
May 03, 2010 0.1100 0.1100 0.1050 0.1050 124,200 -0.01(-4.55%)
Apr 30, 2010 0.1100 0.1100 0.1050 0.1100 132,650 +0.00(+0.00%)
Apr 29, 2010 0.1150 0.1150 0.1100 0.1100 5,500 -0.01(-4.35%)
Apr 28, 2010 0.1100 0.1150 0.1100 0.1150 20,700 -0.01(-8.00%)
Apr 27, 2010 0.1100 0.1250 0.1100 0.1250 95,500 +0.01(+4.17%)
Apr 26, 2010 0.1200 0.1200 0.1100 0.1200 461,000 +0.00(+0.00%)
Apr 23, 2010 0.1150 0.1300 0.1150 0.1200 275,140 +0.00(+4.35%)
Apr 22, 2010 0.1200 0.1200 0.1150 0.1150 381,000 -0.00(-4.17%)
Apr 21, 2010 0.1250 0.1250 0.1200 0.1200 13,800 +0.00(+0.00%)
Apr 20, 2010 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-7.69%)
Apr 19, 2010 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Apr 16, 2010 0.1300 0.1350 0.1200 0.1200 454,900 -0.01(-7.69%)
Apr 15, 2010 0.1250 0.1350 0.1250 0.1300 137,000 +0.00(+0.00%)
Apr 14, 2010 0.1350 0.1400 0.1300 0.1300 32,300 -0.01(-3.70%)
Apr 13, 2010 0.1400 0.1400 0.1350 0.1350 367,240 +0.00(+0.00%)
Apr 12, 2010 0.1350 0.1400 0.1300 0.1350 287,500 +0.01(+3.85%)
Apr 09, 2010 0.1250 0.1300 0.1200 0.1300 79,868 +0.01(+8.33%)
Apr 08, 2010 0.1300 0.1300 0.1200 0.1200 38,494 +0.00(+0.00%)
Apr 07, 2010 0.1250 0.1300 0.1200 0.1200 20,900 -0.01(-4.00%)
Apr 06, 2010 0.1200 0.1250 0.1200 0.1250 50,000 +0.01(+8.70%)
Apr 05, 2010 0.1250 0.1250 0.1150 0.1150 39,500 -0.00(-4.17%)
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.