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: 9:30 AM EDT, Jun 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 (%)
Sep 28, 2007 0.3600 0.4000 0.3500 0.3800 376,000 +0.04(+10.14%)
Sep 27, 2007 0.3000 0.3750 0.3000 0.3450 234,500 +0.09(+38.00%)
Sep 26, 2007 0.2500 0.2500 0.2400 0.2500 583,960 +0.00(+0.00%)
Sep 25, 2007 0.2650 0.2800 0.2500 0.2500 199,740 -0.02(-5.66%)
Sep 24, 2007 0.2750 0.2750 0.2600 0.2650 32,111 -0.01(-3.64%)
Sep 21, 2007 0.2850 0.2850 0.2750 0.2750 56,500 -0.01(-3.51%)
Sep 20, 2007 0.2900 0.2950 0.2700 0.2850 78,000 -0.01(-3.39%)
Sep 19, 2007 0.2900 0.2950 0.2900 0.2950 18,000 +0.01(+1.72%)
Sep 18, 2007 0.3000 0.3000 0.2900 0.2900 26,600 -0.01(-3.33%)
Sep 17, 2007 0.3300 0.3300 0.3000 0.3000 221,500 -0.03(-7.69%)
Sep 14, 2007 0.3250 0.3300 0.3250 0.3250 34,000 -0.01(-1.52%)
Sep 13, 2007 0.3400 0.3400 0.3300 0.3300 135,400 -0.01(-2.94%)
Sep 12, 2007 0.3400 0.3500 0.3400 0.3400 104,000 +0.01(+3.03%)
Sep 11, 2007 0.3550 0.3550 0.3250 0.3300 44,300 -0.02(-5.71%)
Sep 10, 2007 0.3700 0.3700 0.3500 0.3500 16,500 -0.02(-5.41%)
Sep 07, 2007 0.3700 0.3700 0.3500 0.3700 32,800 -0.01(-2.63%)
Sep 06, 2007 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 05, 2007 0.3800 0.4000 0.3800 0.3800 92,000 +0.00(+0.00%)
Sep 04, 2007 0.3500 0.4000 0.3500 0.3800 17,820 +0.02(+5.56%)
Aug 31, 2007 0.3700 0.3700 0.3400 0.3600 11,500 -0.03(-7.69%)
Aug 30, 2007 0.3500 0.3900 0.3300 0.3900 44,640 +0.05(+16.42%)
Aug 29, 2007 0.4000 0.4000 0.3350 0.3350 146,569 -0.07(-16.25%)
Aug 28, 2007 0.4000 0.4000 0.4000 0.4000 53,100 +0.00(+0.00%)
Aug 27, 2007 0.4500 0.4500 0.4000 0.4000 28,900 -0.05(-11.11%)
Aug 24, 2007 0.4300 0.4500 0.4300 0.4500 5,700 +0.03(+7.14%)
Aug 23, 2007 0.4000 0.4200 0.4000 0.4200 52,000 +0.02(+5.00%)
Aug 22, 2007 0.4000 0.4000 0.3900 0.4000 65,400 +0.04(+11.11%)
Aug 21, 2007 0.3500 0.3900 0.3350 0.3600 100,107 -0.01(-2.70%)
Aug 20, 2007 0.3300 0.3700 0.3300 0.3700 18,800 +0.02(+5.71%)
Aug 17, 2007 0.3400 0.3500 0.3300 0.3500 45,000 +0.00(+0.00%)
Aug 16, 2007 0.3500 0.3500 0.3400 0.3500 45,200 -0.01(-1.41%)
Aug 15, 2007 0.3500 0.3550 0.3500 0.3550 12,000 -0.01(-1.39%)
Aug 14, 2007 0.3600 0.3600 0.3600 0.3600 100,700 +0.00(+0.00%)
Aug 13, 2007 0.3600 0.3600 0.3600 0.3600 47,524 -0.02(-5.26%)
Aug 10, 2007 0.4000 0.4000 0.3800 0.3800 115,760 -0.03(-8.43%)
Aug 09, 2007 0.4200 0.4400 0.4150 0.4150 21,100 -0.01(-1.19%)
Aug 08, 2007 0.4100 0.4300 0.4100 0.4200 127,353 -0.01(-1.18%)
Aug 07, 2007 0.4050 0.4250 0.4050 0.4250 23,400 +0.01(+1.19%)
Aug 06, 2007 0.4150 0.4400 0.4150 0.4200 93,900 +0.00(+0.00%)
Aug 03, 2007 0.4150 0.4400 0.4150 0.4200 93,900 +0.02(+5.00%)
Aug 02, 2007 0.4000 0.4100 0.3950 0.4000 225,000 +0.02(+5.26%)
Aug 01, 2007 0.4100 0.4200 0.3500 0.3800 130,000 -0.03(-7.32%)
Jul 31, 2007 0.4200 0.4200 0.4000 0.4100 123,000 -0.02(-3.53%)
Jul 30, 2007 0.4150 0.4350 0.4000 0.4250 55,500 +0.01(+1.19%)
Jul 27, 2007 0.4150 0.4200 0.4100 0.4200 54,500 +0.01(+3.70%)
Jul 26, 2007 0.4250 0.4250 0.4050 0.4050 100,500 -0.01(-2.41%)
Jul 25, 2007 0.4150 0.4150 0.4150 0.4150 25,000 -0.09(-17.00%)
Jul 24, 2007 0.5000 0.5000 0.5000 0.5000 4,000 -0.02(-3.85%)
Jul 23, 2007 0.5000 0.5800 0.5000 0.5200 225,700 +0.00(+0.00%)
Jul 20, 2007 0.5600 0.5700 0.4600 0.5200 72,300 -0.04(-7.14%)
Jul 19, 2007 0.6600 0.6600 0.5300 0.5600 220,524 -0.10(-15.15%)
Jul 18, 2007 0.6200 0.7800 0.6200 0.6600 1,262,600 +0.06(+10.00%)
Jul 17, 2007 1.150 1.150 0.6000 0.6000 283,100 -0.65(-52.00%)
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.