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 29, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2012 0.0700 0.0750 0.0700 0.0700 19,700 +0.00(+0.00%)
Jun 27, 2012 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jun 26, 2012 0.0700 0.0700 0.0650 0.0650 21,000 -0.01(-7.14%)
Jun 25, 2012 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jun 22, 2012 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Jun 21, 2012 0.0700 0.0700 0.0650 0.0650 75,000 +0.01(+8.33%)
Jun 20, 2012 0.0750 0.0750 0.0600 0.0600 126,900 -0.01(-14.29%)
Jun 19, 2012 0.0750 0.0750 0.0700 0.0700 34,000 +0.00(+0.00%)
Jun 18, 2012 0.0750 0.0750 0.0700 0.0700 24,000 +0.00(+0.00%)
Jun 15, 2012 0.0750 0.0800 0.0700 0.0700 131,061 +0.00(+0.00%)
Jun 14, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2012 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Jun 12, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 11, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 08, 2012 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
Jun 07, 2012 0.0750 0.0750 0.0750 0.0750 700 +0.00(+0.00%)
Jun 06, 2012 0.0750 0.0750 0.0750 0.0750 20,900 -0.01(-6.25%)
Jun 05, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Jun 04, 2012 0.0800 0.0800 0.0750 0.0750 34,000 +0.00(+0.00%)
Jun 02, 2012 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jun 01, 2012 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
May 31, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 30, 2012 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
May 29, 2012 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
May 28, 2012 0.0750 0.0750 0.0700 0.0700 40,625 +0.00(+0.00%)
May 25, 2012 0.0750 0.0750 0.0700 0.0700 44,000 -0.00(-6.67%)
May 24, 2012 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
May 23, 2012 0.0700 0.0750 0.0700 0.0750 65,000 +0.00(+7.14%)
May 22, 2012 0.0700 0.0750 0.0700 0.0700 49,000 +0.01(+7.69%)
May 18, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2012 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
May 16, 2012 0.0700 0.0700 0.0550 0.0600 691,500 -0.01(-14.29%)
May 15, 2012 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
May 14, 2012 0.0750 0.0750 0.0650 0.0650 490,000 -0.01(-13.33%)
May 11, 2012 0.0750 0.0750 0.0750 0.0750 58,300 +0.00(+7.14%)
May 10, 2012 0.0800 0.0800 0.0700 0.0700 212,500 -0.00(-6.67%)
May 09, 2012 0.0800 0.0800 0.0750 0.0750 43,000 -0.01(-6.25%)
May 08, 2012 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
May 07, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 04, 2012 0.0800 0.0800 0.0750 0.0750 27,500 -0.01(-6.25%)
May 03, 2012 0.0800 0.0800 0.0800 0.0800 25,500 +0.01(+6.67%)
May 02, 2012 0.0800 0.0800 0.0750 0.0750 24,500 -0.01(-6.25%)
May 01, 2012 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 30, 2012 0.0800 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
Apr 27, 2012 0.0800 0.0800 0.0750 0.0750 34,000 -0.01(-6.25%)
Apr 26, 2012 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Apr 25, 2012 0.0800 0.0800 0.0700 0.0700 68,000 -0.01(-12.50%)
Apr 24, 2012 0.0800 0.0800 0.0750 0.0800 37,000 +0.01(+6.67%)
Apr 23, 2012 0.0800 0.0800 0.0750 0.0750 36,200 -0.01(-6.25%)
Apr 20, 2012 0.0800 0.0800 0.0800 0.0800 83,800 +0.00(+0.00%)
Apr 19, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 18, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 17, 2012 0.0800 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Apr 16, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 13, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Apr 12, 2012 0.0800 0.0800 0.0700 0.0700 282,300 -0.00(-6.67%)
Apr 11, 2012 0.0800 0.0800 0.0750 0.0750 178,000 -0.01(-6.25%)
Apr 10, 2012 0.0800 0.0800 0.0800 0.0800 74,400 +0.01(+6.67%)
Apr 09, 2012 0.0850 0.0850 0.0750 0.0750 184,300 -0.01(-6.25%)
Apr 05, 2012 0.0950 0.0950 0.0800 0.0800 166,540 -0.01(-11.11%)
Apr 04, 2012 0.1000 0.1000 0.0900 0.0900 50,333 -0.01(-14.29%)
Apr 03, 2012 0.1050 0.1050 0.1050 0.1050 20,000 +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.