Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adex Mining Inc (TSV: ADE )

0.0050 -0.0050 (-50.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Jul 30, 2010 0.1000 0.1000 0.0950 0.0950 51,000 -0.01(-5.00%)
Jul 29, 2010 0.1100 0.1100 0.1000 0.1000 72,000 -0.02(-16.67%)
Jul 28, 2010 0.1050 0.1200 0.1050 0.1200 18,600 +0.00(+4.35%)
Jul 27, 2010 0.1050 0.1200 0.1050 0.1150 108,000 +0.01(+9.52%)
Jul 26, 2010 0.1000 0.1050 0.1000 0.1050 125,000 +0.00(+0.00%)
Jul 23, 2010 0.1000 0.1050 0.1000 0.1050 120,470 +0.00(+0.00%)
Jul 22, 2010 0.1000 0.1050 0.1000 0.1050 120,000 +0.01(+10.53%)
Jul 21, 2010 0.1000 0.1000 0.0900 0.0950 193,150 -0.01(-9.52%)
Jul 20, 2010 0.1000 0.1050 0.0900 0.1050 321,364 +0.00(+5.00%)
Jul 19, 2010 0.1000 0.1000 0.1000 0.1000 41,000 +0.00(+0.00%)
Jul 16, 2010 0.1000 0.1000 0.1000 0.1000 179,000 +0.01(+5.26%)
Jul 15, 2010 0.1000 0.1050 0.0950 0.0950 127,000 -0.01(-5.00%)
Jul 14, 2010 0.1050 0.1050 0.0950 0.1000 199,500 +0.00(+0.00%)
Jul 13, 2010 0.1000 0.1050 0.0900 0.1000 37,750 +0.00(+0.00%)
Jul 12, 2010 0.1000 0.1000 0.1000 0.1000 13,900 +0.01(+5.26%)
Jul 09, 2010 0.1000 0.1050 0.0950 0.0950 352,000 +0.00(+0.00%)
Jul 08, 2010 0.0950 0.0950 0.0950 0.0950 289,200 +0.00(+0.00%)
Jul 07, 2010 0.0850 0.0950 0.0850 0.0950 581,000 +0.01(+18.75%)
Jul 06, 2010 0.0850 0.0850 0.0800 0.0800 150,000 -0.01(-5.88%)
Jul 02, 2010 0.0950 0.0950 0.0850 0.0850 310,700 +0.00(+0.00%)
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%)
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.