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 +0.0050 (+100.00%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 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, 2012 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Sep 27, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 26, 2012 0.0600 0.0650 0.0600 0.0650 112,516 +0.01(+8.33%)
Sep 25, 2012 0.0600 0.0600 0.0600 0.0600 10,500 -0.01(-7.69%)
Sep 24, 2012 0.0600 0.0650 0.0550 0.0650 207,019 +0.01(+8.33%)
Sep 21, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 20, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Sep 19, 2012 0.0600 0.0600 0.0550 0.0550 95,000 -0.00(-8.33%)
Sep 18, 2012 0.0650 0.0650 0.0600 0.0600 10,900 +0.00(+9.09%)
Sep 17, 2012 0.0600 0.0600 0.0550 0.0550 6,000 -0.01(-15.38%)
Sep 14, 2012 0.0600 0.0650 0.0600 0.0650 38,063 +0.01(+8.33%)
Sep 13, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 12, 2012 0.0600 0.0600 0.0600 0.0600 5,595 +0.00(+9.09%)
Sep 11, 2012 0.0600 0.0600 0.0550 0.0550 14,000 +0.00(+10.00%)
Sep 10, 2012 0.0600 0.0600 0.0500 0.0500 34,140 -0.00(-9.09%)
Sep 07, 2012 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
Sep 06, 2012 0.0600 0.0600 0.0550 0.0600 21,500 +0.00(+9.09%)
Sep 05, 2012 0.0600 0.0600 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 04, 2012 0.0600 0.0600 0.0550 0.0550 36,000 +0.00(+0.00%)
Aug 31, 2012 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 30, 2012 0.0600 0.0600 0.0500 0.0500 28,000 -0.01(-16.67%)
Aug 29, 2012 0.0600 0.0600 0.0600 0.0600 6,300 +0.01(+20.00%)
Aug 27, 2012 0.0600 0.0600 0.0500 0.0500 69,000 -0.01(-16.67%)
Aug 24, 2012 0.0600 0.0600 0.0550 0.0600 20,100 +0.00(+0.00%)
Aug 23, 2012 0.0600 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Aug 22, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 21, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 20, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 17, 2012 0.0600 0.0600 0.0550 0.0600 153,000 -0.01(-14.29%)
Aug 16, 2012 0.0650 0.0700 0.0650 0.0700 66,500 +0.01(+16.67%)
Aug 15, 2012 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+9.09%)
Aug 14, 2012 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
Aug 13, 2012 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Aug 11, 2012 0.0700 0.0700 0.0600 0.0600 60,360 +0.00(+0.00%)
Aug 10, 2012 0.0700 0.0700 0.0600 0.0600 60,360 -0.01(-14.29%)
Aug 09, 2012 0.0700 0.0700 0.0700 0.0700 31,100 +0.01(+16.67%)
Aug 08, 2012 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Aug 07, 2012 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Aug 03, 2012 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 02, 2012 0.0600 0.0600 0.0550 0.0550 11,600 -0.00(-8.33%)
Aug 01, 2012 0.0600 0.0600 0.0550 0.0600 33,000 +0.00(+9.09%)
Jul 31, 2012 0.0600 0.0600 0.0550 0.0550 94,000 +0.00(+0.00%)
Jul 30, 2012 0.0600 0.0600 0.0550 0.0550 35,278 -0.00(-8.33%)
Jul 27, 2012 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jul 26, 2012 0.0550 0.0550 0.0550 0.0550 65,000 +0.00(+0.00%)
Jul 25, 2012 0.0600 0.0600 0.0550 0.0550 25,000 -0.00(-8.33%)
Jul 24, 2012 0.0600 0.0600 0.0550 0.0600 32,000 +0.00(+0.00%)
Jul 23, 2012 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+9.09%)
Jul 20, 2012 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jul 19, 2012 0.0600 0.0600 0.0600 0.0600 29,391 +0.00(+0.00%)
Jul 18, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 17, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 16, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jul 13, 2012 0.0600 0.0600 0.0550 0.0600 45,000 +0.00(+9.09%)
Jul 12, 2012 0.0600 0.0600 0.0550 0.0550 80,000 -0.00(-8.33%)
Jul 11, 2012 0.0600 0.0600 0.0600 0.0600 12,400 +0.00(+0.00%)
Jul 10, 2012 0.0600 0.0600 0.0550 0.0600 85,000 +0.00(+0.00%)
Jul 09, 2012 0.0750 0.0750 0.0550 0.0600 331,300 -0.01(-14.29%)
Jul 06, 2012 0.0700 0.0700 0.0700 0.0700 14,000 -0.00(-6.67%)
Jul 05, 2012 0.0700 0.0750 0.0700 0.0750 15,333 +0.00(+0.00%)
Jul 04, 2012 0.0750 0.0750 0.0750 0 +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.