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 30, 2010 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Sep 29, 2010 0.1100 0.1100 0.1000 0.1000 234,300 -0.01(-9.09%)
Sep 28, 2010 0.1050 0.1100 0.1000 0.1100 74,000 +0.01(+4.76%)
Sep 27, 2010 0.1050 0.1050 0.1000 0.1050 156,000 -0.01(-4.55%)
Sep 24, 2010 0.1050 0.1100 0.1000 0.1100 163,000 +0.00(+0.00%)
Sep 23, 2010 0.1100 0.1100 0.1100 0.1100 48,000 +0.01(+4.76%)
Sep 22, 2010 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 21, 2010 0.1100 0.1100 0.1050 0.1050 140,810 -0.01(-8.70%)
Sep 20, 2010 0.1100 0.1150 0.1050 0.1150 432,700 +0.01(+15.00%)
Sep 17, 2010 0.1100 0.1100 0.1000 0.1000 19,000 -0.01(-9.09%)
Sep 15, 2010 0.1000 0.1100 0.1000 0.1100 108,000 +0.00(+0.00%)
Sep 14, 2010 0.1000 0.1100 0.1000 0.1100 289,600 +0.01(+10.00%)
Sep 13, 2010 0.1000 0.1000 0.1000 0.1000 102,900 +0.01(+5.26%)
Sep 10, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 09, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 08, 2010 0.1000 0.1050 0.0950 0.0950 122,100 -0.01(-5.00%)
Sep 07, 2010 0.1000 0.1000 0.1000 0.1000 93,000 +0.00(+0.00%)
Sep 03, 2010 0.1050 0.1050 0.0950 0.1000 184,175 +0.00(+0.00%)
Sep 02, 2010 0.1000 0.1000 0.1000 0.1000 157,000 -0.00(-4.76%)
Sep 01, 2010 0.1050 0.1050 0.1050 0.1050 35,200 +0.00(+5.00%)
Aug 31, 2010 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 30, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2010 0.1100 0.1100 0.1000 0.1000 52,000 +0.00(+0.00%)
Aug 26, 2010 0.1000 0.1100 0.1000 0.1000 451,900 +0.01(+5.26%)
Aug 25, 2010 0.0950 0.1000 0.0950 0.0950 131,000 +0.00(+0.00%)
Aug 24, 2010 0.1000 0.1050 0.0900 0.0950 278,930 -0.01(-5.00%)
Aug 23, 2010 0.1050 0.1150 0.1000 0.1000 231,000 +0.01(+5.26%)
Aug 20, 2010 0.1000 0.1000 0.0950 0.0950 331,000 -0.01(-5.00%)
Aug 19, 2010 0.1050 0.1050 0.1000 0.1000 55,000 +0.01(+5.26%)
Aug 18, 2010 0.1000 0.1050 0.0950 0.0950 215,000 -0.01(-5.00%)
Aug 17, 2010 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Aug 16, 2010 0.1000 0.1000 0.1000 0.1000 4,365 +0.00(+0.00%)
Aug 13, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 12, 2010 0.1050 0.1050 0.1000 0.1000 151,000 +0.00(+0.00%)
Aug 11, 2010 0.1000 0.1000 0.1000 0.1000 50,000 -0.00(-4.76%)
Aug 10, 2010 0.1050 0.1050 0.1050 0.1050 170,000 +0.01(+10.53%)
Aug 09, 2010 0.1000 0.1050 0.0950 0.0950 166,000 +0.00(+0.00%)
Aug 06, 2010 0.1050 0.1100 0.0950 0.0950 219,222 -0.01(-5.00%)
Aug 05, 2010 0.1050 0.1050 0.1000 0.1000 149,000 -0.01(-9.09%)
Aug 04, 2010 0.1100 0.1100 0.1000 0.1100 141,420 +0.00(+0.00%)
Aug 03, 2010 0.1000 0.1100 0.1000 0.1100 511,000 +0.01(+15.79%)
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%)
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.