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 (%)
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.