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: 2:38 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 0.1100 0.1350 0.1100 0.1300 129,918 -0.01(-7.14%)
Oct 29, 2009 0.1200 0.1400 0.1200 0.1400 84,500 +0.03(+27.27%)
Oct 28, 2009 0.1200 0.1200 0.1100 0.1100 82,500 -0.02(-15.38%)
Oct 27, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Oct 26, 2009 0.1300 0.1300 0.1200 0.1200 60,000 -0.02(-14.29%)
Oct 23, 2009 0.1300 0.1400 0.1300 0.1400 13,000 +0.00(+0.00%)
Oct 22, 2009 0.1400 0.1400 0.1400 0.1400 405,000 +0.00(+0.00%)
Oct 21, 2009 0.1400 0.1400 0.1300 0.1400 103,200 +0.00(+0.00%)
Oct 20, 2009 0.1350 0.1400 0.1300 0.1400 16,000 +0.01(+3.70%)
Oct 19, 2009 0.1300 0.1350 0.1300 0.1350 29,000 +0.01(+3.85%)
Oct 16, 2009 0.1350 0.1400 0.1250 0.1300 225,600 -0.01(-7.14%)
Oct 15, 2009 0.1350 0.1400 0.1350 0.1400 65,000 +0.00(+0.00%)
Oct 14, 2009 0.1350 0.1400 0.1350 0.1400 22,000 +0.01(+7.69%)
Oct 13, 2009 0.1400 0.1400 0.1300 0.1300 29,000 -0.01(-7.14%)
Oct 09, 2009 0.1400 0.1400 0.1350 0.1400 122,500 +0.00(+0.00%)
Oct 08, 2009 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Oct 07, 2009 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Oct 06, 2009 0.1400 0.1600 0.1400 0.1400 56,260 -0.01(-6.67%)
Oct 05, 2009 0.1500 0.1700 0.1500 0.1500 6,000 +0.01(+3.45%)
Oct 02, 2009 0.1500 0.1500 0.1400 0.1450 130,140 -0.01(-3.33%)
Oct 01, 2009 0.1750 0.1850 0.1500 0.1500 858,600 -0.02(-9.09%)
Sep 30, 2009 0.1650 0.1800 0.1600 0.1650 495,000 +0.01(+3.13%)
Sep 29, 2009 0.1400 0.1600 0.1400 0.1600 268,000 +0.01(+6.67%)
Sep 28, 2009 0.1450 0.1500 0.1300 0.1500 69,500 +0.01(+7.14%)
Sep 25, 2009 0.1400 0.1400 0.1300 0.1400 28,400 +0.00(+0.00%)
Sep 24, 2009 0.1350 0.1400 0.1300 0.1400 83,100 -0.01(-6.67%)
Sep 23, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 22, 2009 0.1550 0.1600 0.1500 0.1500 107,250 -0.01(-3.23%)
Sep 21, 2009 0.1400 0.1550 0.1300 0.1550 110,700 +0.01(+6.90%)
Sep 18, 2009 0.1550 0.1550 0.1450 0.1450 59,500 -0.02(-9.38%)
Sep 17, 2009 0.1500 0.1600 0.1500 0.1600 133,000 +0.01(+6.67%)
Sep 16, 2009 0.1200 0.1500 0.1200 0.1500 64,500 +0.03(+25.00%)
Sep 15, 2009 0.1600 0.1600 0.1200 0.1200 141,000 -0.04(-22.58%)
Sep 14, 2009 0.1650 0.1650 0.1550 0.1550 50,500 +0.01(+3.33%)
Sep 11, 2009 0.1650 0.1700 0.1500 0.1500 19,600 +0.00(+0.00%)
Sep 10, 2009 0.1500 0.1600 0.1500 0.1500 53,200 -0.01(-3.23%)
Sep 09, 2009 0.1900 0.1950 0.1500 0.1550 310,500 -0.01(-6.06%)
Sep 08, 2009 0.1300 0.1700 0.1300 0.1650 570,100 +0.04(+26.92%)
Sep 04, 2009 0.1200 0.1300 0.1200 0.1300 18,420 +0.01(+8.33%)
Sep 03, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Sep 02, 2009 0.1150 0.1300 0.1150 0.1150 48,110 -0.01(-8.00%)
Sep 01, 2009 0.1250 0.1300 0.1200 0.1250 156,590 +0.02(+19.05%)
Aug 31, 2009 0.1100 0.1100 0.1050 0.1050 23,000 -0.01(-12.50%)
Aug 28, 2009 0.1100 0.1200 0.1100 0.1200 43,800 +0.00(+0.00%)
Aug 27, 2009 0.1100 0.1200 0.1100 0.1200 20,000 +0.00(+0.00%)
Aug 26, 2009 0.1300 0.1300 0.1050 0.1200 49,500 +0.00(+0.00%)
Aug 25, 2009 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+4.35%)
Aug 24, 2009 0.1200 0.1200 0.1100 0.1150 256,500 -0.02(-14.81%)
Aug 21, 2009 0.1050 0.1350 0.1050 0.1350 288,000 +0.03(+22.73%)
Aug 20, 2009 0.1050 0.1100 0.1050 0.1100 23,000 +0.00(+0.00%)
Aug 19, 2009 0.1050 0.1100 0.1050 0.1100 6,800 +0.00(+0.00%)
Aug 18, 2009 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Aug 17, 2009 0.1050 0.1150 0.1050 0.1150 24,000 +0.00(+0.00%)
Aug 14, 2009 0.1150 0.1150 0.1150 0.1150 6,000 +0.01(+9.52%)
Aug 13, 2009 0.1050 0.1050 0.1050 0.1050 4,800 -0.01(-4.55%)
Aug 12, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 11, 2009 0.1100 0.1100 0.1100 0.1100 55,000 +0.01(+10.00%)
Aug 10, 2009 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Aug 07, 2009 0.1000 0.1000 0.1000 0.1000 700 +0.00(+0.00%)
Aug 06, 2009 0.1000 0.1000 0.1000 0.1000 33,500 -0.01(-13.04%)
Aug 05, 2009 0.1150 0.1150 0.1150 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.