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: 9:57 AM EDT, May 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 (%)
May 31, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 30, 2012 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
May 29, 2012 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
May 28, 2012 0.0750 0.0750 0.0700 0.0700 40,625 +0.00(+0.00%)
May 25, 2012 0.0750 0.0750 0.0700 0.0700 44,000 -0.00(-6.67%)
May 24, 2012 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
May 23, 2012 0.0700 0.0750 0.0700 0.0750 65,000 +0.00(+7.14%)
May 22, 2012 0.0700 0.0750 0.0700 0.0700 49,000 +0.01(+7.69%)
May 18, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 17, 2012 0.0650 0.0650 0.0650 0.0650 40,000 +0.01(+8.33%)
May 16, 2012 0.0700 0.0700 0.0550 0.0600 691,500 -0.01(-14.29%)
May 15, 2012 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
May 14, 2012 0.0750 0.0750 0.0650 0.0650 490,000 -0.01(-13.33%)
May 11, 2012 0.0750 0.0750 0.0750 0.0750 58,300 +0.00(+7.14%)
May 10, 2012 0.0800 0.0800 0.0700 0.0700 212,500 -0.00(-6.67%)
May 09, 2012 0.0800 0.0800 0.0750 0.0750 43,000 -0.01(-6.25%)
May 08, 2012 0.0800 0.0800 0.0800 0.0800 27,000 +0.00(+0.00%)
May 07, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 04, 2012 0.0800 0.0800 0.0750 0.0750 27,500 -0.01(-6.25%)
May 03, 2012 0.0800 0.0800 0.0800 0.0800 25,500 +0.01(+6.67%)
May 02, 2012 0.0800 0.0800 0.0750 0.0750 24,500 -0.01(-6.25%)
May 01, 2012 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Apr 30, 2012 0.0800 0.0800 0.0750 0.0800 32,000 +0.01(+6.67%)
Apr 27, 2012 0.0800 0.0800 0.0750 0.0750 34,000 -0.01(-6.25%)
Apr 26, 2012 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Apr 25, 2012 0.0800 0.0800 0.0700 0.0700 68,000 -0.01(-12.50%)
Apr 24, 2012 0.0800 0.0800 0.0750 0.0800 37,000 +0.01(+6.67%)
Apr 23, 2012 0.0800 0.0800 0.0750 0.0750 36,200 -0.01(-6.25%)
Apr 20, 2012 0.0800 0.0800 0.0800 0.0800 83,800 +0.00(+0.00%)
Apr 19, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 18, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 17, 2012 0.0800 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Apr 16, 2012 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 13, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Apr 12, 2012 0.0800 0.0800 0.0700 0.0700 282,300 -0.00(-6.67%)
Apr 11, 2012 0.0800 0.0800 0.0750 0.0750 178,000 -0.01(-6.25%)
Apr 10, 2012 0.0800 0.0800 0.0800 0.0800 74,400 +0.01(+6.67%)
Apr 09, 2012 0.0850 0.0850 0.0750 0.0750 184,300 -0.01(-6.25%)
Apr 05, 2012 0.0950 0.0950 0.0800 0.0800 166,540 -0.01(-11.11%)
Apr 04, 2012 0.1000 0.1000 0.0900 0.0900 50,333 -0.01(-14.29%)
Apr 03, 2012 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Apr 02, 2012 0.1000 0.1100 0.1000 0.1050 81,762 +0.00(+0.00%)
Mar 30, 2012 0.1000 0.1050 0.1000 0.1050 118,160 +0.00(+5.00%)
Mar 29, 2012 0.1000 0.1000 0.0950 0.1000 53,100 +0.00(+0.00%)
Mar 28, 2012 0.0900 0.1000 0.0900 0.1000 61,002 +0.01(+17.65%)
Mar 27, 2012 0.0900 0.0900 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 26, 2012 0.0900 0.0900 0.0850 0.0850 26,500 +0.01(+6.25%)
Mar 23, 2012 0.0850 0.0850 0.0750 0.0800 66,000 -0.01(-11.11%)
Mar 22, 2012 0.0900 0.0900 0.0750 0.0900 100,550 +0.00(+0.00%)
Mar 21, 2012 0.0850 0.0900 0.0750 0.0900 34,000 +0.01(+12.50%)
Mar 20, 2012 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Mar 19, 2012 0.0850 0.0850 0.0800 0.0850 261,398 -0.00(-5.56%)
Mar 16, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2012 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Mar 14, 2012 0.0900 0.0900 0.0850 0.0900 12,550 +0.00(+5.88%)
Mar 13, 2012 0.0950 0.0950 0.0850 0.0850 102,925 -0.01(-10.53%)
Mar 12, 2012 0.0950 0.1000 0.0850 0.0950 25,800 +0.01(+11.76%)
Mar 09, 2012 0.0850 0.0850 0.0850 0.0850 106,800 -0.00(-5.56%)
Mar 08, 2012 0.0900 0.0900 0.0850 0.0900 85,200 +0.00(+0.00%)
Mar 07, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2012 0.1000 0.1000 0.0900 0.0900 46,000 -0.01(-10.00%)
Mar 05, 2012 0.1000 0.1000 0.1000 0.1000 110,300 +0.00(+0.00%)
Mar 02, 2012 0.1000 0.1000 0.0900 0.1000 108,000 +0.01(+5.26%)
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.