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 (%)
Mar 31, 2009 0.0700 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Mar 30, 2009 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+0.00%)
Mar 26, 2009 0.0600 0.0600 0.0600 0.0600 259,400 +0.00(+9.09%)
Mar 25, 2009 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Mar 24, 2009 0.0550 0.0550 0.0550 0.0550 115,000 +0.00(+0.00%)
Mar 23, 2009 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Mar 20, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 19, 2009 0.0500 0.0550 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 18, 2009 0.0500 0.0500 0.0500 0.0500 64,000 -0.00(-9.09%)
Mar 17, 2009 0.0550 0.0550 0.0500 0.0550 63,625 +0.00(+10.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 46,700 +0.01(+11.11%)
Mar 13, 2009 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Mar 12, 2009 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 06, 2009 0.0400 0.0450 0.0400 0.0450 172,500 +0.00(+12.50%)
Mar 05, 2009 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Mar 04, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2009 0.0500 0.0500 0.0450 0.0450 130,924 -0.01(-10.00%)
Feb 27, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Feb 26, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Feb 24, 2009 0.0450 0.0450 0.0400 0.0400 78,500 -0.00(-11.11%)
Feb 23, 2009 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Feb 20, 2009 0.0500 0.0500 0.0450 0.0450 116,400 -0.01(-10.00%)
Feb 19, 2009 0.0550 0.0550 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Feb 17, 2009 0.0550 0.0550 0.0500 0.0500 195,860 -0.01(-16.67%)
Feb 13, 2009 0.0500 0.0600 0.0500 0.0600 24,400 +0.01(+20.00%)
Feb 12, 2009 0.0500 0.0500 0.0450 0.0500 97,500 +0.00(+0.00%)
Feb 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2009 0.0550 0.0600 0.0500 0.0500 116,000 +0.00(+0.00%)
Feb 09, 2009 0.0550 0.0550 0.0500 0.0500 39,000 +0.00(+0.00%)
Feb 06, 2009 0.0550 0.0550 0.0500 0.0500 384,200 -0.00(-9.09%)
Feb 05, 2009 0.0600 0.0600 0.0450 0.0550 3,793,500 -0.01(-15.38%)
Feb 04, 2009 0.0700 0.0700 0.0650 0.0650 86,000 +0.01(+18.18%)
Feb 03, 2009 0.0550 0.0550 0.0550 0.0550 11,700 -0.00(-8.33%)
Feb 02, 2009 0.0700 0.0700 0.0600 0.0600 96,000 -0.01(-14.29%)
Jan 30, 2009 0.0700 0.0700 0.0700 0.0700 50,000 +0.02(+27.27%)
Jan 29, 2009 0.0600 0.0600 0.0500 0.0550 402,000 -0.02(-26.67%)
Jan 28, 2009 0.0600 0.0750 0.0600 0.0750 6,050 -0.01(-6.25%)
Jan 27, 2009 0.0800 0.0800 200 +0.00(+0.00%)
Jan 26, 2009 0.0800 0.0800 0.0800 0.0800 120,581 +0.02(+33.33%)
Jan 23, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2009 0.0650 0.0650 0.0600 0.0600 50,000 -0.02(-25.00%)
Jan 21, 2009 0.0750 0.0800 0.0750 0.0800 137,575 +0.01(+6.67%)
Jan 20, 2009 0.0700 0.0800 0.0650 0.0750 515,500 +0.03(+66.67%)
Jan 19, 2009 0.0600 0.0600 0.0450 0.0450 14,000 -0.01(-25.00%)
Jan 16, 2009 0.0600 0.0600 0.0600 0.0600 14,000 +0.01(+20.00%)
Jan 15, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 14, 2009 0.0650 0.0650 0.0450 0.0500 56,908 -0.01(-16.67%)
Jan 13, 2009 0.0600 0.0600 0.0550 0.0600 21,000 +0.00(+0.00%)
Jan 12, 2009 0.0600 0.0650 0.0600 0.0600 38,800 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0.0600 0.0600 10,145 -0.02(-25.00%)
Jan 08, 2009 0.0800 0.0800 0.0750 0.0800 70,000 +0.01(+23.08%)
Jan 07, 2009 0.0800 0.0900 0.0650 0.0650 127,000 -0.01(-7.14%)
Jan 06, 2009 0.0600 0.0700 0.0500 0.0700 35,000 +0.01(+16.67%)
Jan 05, 2009 0.0700 0.0700 0.0600 0.0600 60,000 +0.00(+0.00%)
Jan 02, 2009 0.0500 0.0600 0.0450 0.0600 60,000 +0.03(+100.00%)
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.