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: 3:39 PM EDT, May 30, 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 (%)
Feb 28, 2011 0.2650 0.2650 0.2500 0.2500 191,687 -0.02(-5.66%)
Feb 25, 2011 0.2650 0.2700 0.2450 0.2650 229,000 +0.02(+6.00%)
Feb 24, 2011 0.2600 0.2650 0.2400 0.2500 673,848 -0.03(-12.28%)
Feb 23, 2011 0.2600 0.2950 0.2500 0.2850 458,024 +0.02(+7.55%)
Feb 22, 2011 0.2950 0.3050 0.2650 0.2650 294,800 -0.03(-10.17%)
Feb 18, 2011 0.2800 0.2950 0.2650 0.2950 261,900 +0.01(+1.72%)
Feb 17, 2011 0.3000 0.3000 0.2600 0.2900 377,590 -0.02(-6.45%)
Feb 16, 2011 0.3250 0.3250 0.2900 0.3100 151,876 -0.01(-3.13%)
Feb 15, 2011 0.3250 0.3250 0.3000 0.3200 179,557 +0.01(+1.59%)
Feb 14, 2011 0.3550 0.3550 0.2800 0.3150 433,884 -0.01(-3.08%)
Feb 11, 2011 0.3250 0.3400 0.3150 0.3250 280,037 +0.00(+0.00%)
Feb 10, 2011 0.3600 0.3800 0.3150 0.3250 535,622 -0.03(-8.45%)
Feb 09, 2011 0.3300 0.3850 0.3300 0.3550 1,840,440 +0.03(+10.94%)
Feb 08, 2011 0.2800 0.3300 0.2800 0.3200 1,403,287 +0.04(+14.29%)
Feb 07, 2011 0.2350 0.2900 0.2300 0.2800 877,489 +0.05(+19.15%)
Feb 04, 2011 0.2500 0.2500 0.2250 0.2350 278,050 +0.00(+0.00%)
Feb 03, 2011 0.1800 0.2900 0.1800 0.2350 1,856,629 +0.06(+34.29%)
Feb 02, 2011 0.1650 0.1800 0.1650 0.1750 1,910,760 +0.00(+2.94%)
Feb 01, 2011 0.1650 0.1700 0.1600 0.1700 88,100 +0.01(+6.25%)
Jan 31, 2011 0.1600 0.1600 0.1550 0.1600 125,390 +0.00(+0.00%)
Jan 28, 2011 0.1450 0.1650 0.1450 0.1600 326,000 +0.02(+14.29%)
Jan 27, 2011 0.1700 0.1700 0.1400 0.1400 885,600 -0.01(-6.67%)
Jan 26, 2011 0.1600 0.1600 0.1500 0.1500 271,800 -0.02(-9.09%)
Jan 25, 2011 0.1650 0.1700 0.1600 0.1650 405,296 +0.01(+3.13%)
Jan 24, 2011 0.1700 0.1700 0.1550 0.1600 318,750 +0.01(+3.23%)
Jan 21, 2011 0.1700 0.1700 0.1550 0.1550 503,800 -0.02(-8.82%)
Jan 20, 2011 0.1700 0.1700 0.1650 0.1700 123,600 +0.01(+3.03%)
Jan 19, 2011 0.1650 0.1700 0.1650 0.1650 110,625 -0.01(-2.94%)
Jan 18, 2011 0.1800 0.1800 0.1650 0.1700 228,035 -0.01(-5.56%)
Jan 17, 2011 0.1800 0.1800 0.1700 0.1800 174,800 +0.00(+0.00%)
Jan 14, 2011 0.1750 0.1800 0.1750 0.1800 73,900 +0.00(+0.00%)
Jan 13, 2011 0.1750 0.1800 0.1700 0.1800 235,400 +0.01(+2.86%)
Jan 12, 2011 0.1600 0.1750 0.1600 0.1750 127,646 +0.00(+2.94%)
Jan 11, 2011 0.1800 0.1800 0.1600 0.1700 70,550 +0.00(+0.00%)
Jan 10, 2011 0.1650 0.1700 0.1600 0.1700 387,500 +0.00(+0.00%)
Jan 07, 2011 0.1700 0.1700 0.1700 0.1700 246,500 -0.00(-2.86%)
Jan 06, 2011 0.1800 0.1850 0.1750 0.1750 612,600 +0.00(+0.00%)
Jan 05, 2011 0.1900 0.1900 0.1750 0.1750 191,150 -0.01(-5.41%)
Jan 04, 2011 0.1900 0.1900 0.1700 0.1850 198,670 -0.02(-7.50%)
Dec 31, 2010 0.2000 0.2000 0.1800 0.2000 72,000 +0.01(+5.26%)
Dec 30, 2010 0.1850 0.1900 0.1850 0.1900 134,046 +0.01(+2.70%)
Dec 29, 2010 0.1700 0.1850 0.1700 0.1850 133,800 +0.02(+15.62%)
Dec 24, 2010 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+6.67%)
Dec 23, 2010 0.1700 0.1700 0.1500 0.1500 89,417 -0.01(-6.25%)
Dec 22, 2010 0.1700 0.1700 0.1550 0.1600 81,500 -0.01(-5.88%)
Dec 21, 2010 0.1600 0.1700 0.1500 0.1700 187,347 +0.00(+0.00%)
Dec 20, 2010 0.1600 0.1700 0.1600 0.1700 35,700 +0.01(+6.25%)
Dec 17, 2010 0.1650 0.1650 0.1600 0.1600 112,500 -0.01(-5.88%)
Dec 16, 2010 0.1700 0.1700 0.1700 0.1700 29,800 +0.00(+0.00%)
Dec 15, 2010 0.1650 0.1700 0.1600 0.1700 89,100 +0.01(+6.25%)
Dec 14, 2010 0.1650 0.1650 0.1600 0.1600 16,000 -0.01(-3.03%)
Dec 13, 2010 0.1650 0.1650 0.1550 0.1650 49,000 +0.00(+0.00%)
Dec 10, 2010 0.1500 0.1650 0.1500 0.1650 61,700 +0.02(+10.00%)
Dec 09, 2010 0.1550 0.1550 0.1500 0.1500 58,600 -0.02(-11.76%)
Dec 08, 2010 0.1650 0.1700 0.1650 0.1700 22,000 +0.02(+13.33%)
Dec 07, 2010 0.1650 0.1650 0.1500 0.1500 61,000 -0.02(-9.09%)
Dec 06, 2010 0.1700 0.1700 0.1650 0.1650 61,000 +0.01(+3.13%)
Dec 03, 2010 0.1550 0.1650 0.1500 0.1600 129,200 +0.01(+3.23%)
Dec 02, 2010 0.1700 0.1700 0.1550 0.1550 219,417 -0.02(-8.82%)
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.