Skip to main content

Adex Mining Inc (TSV: ADE )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.1100 0.1100 0.0950 0.1000 103,556 -0.00(-4.76%)
Apr 29, 2009 0.1050 0.1100 0.1050 0.1050 140,000 +0.00(+0.00%)
Apr 28, 2009 0.1050 0.1050 0.1050 0.1050 12,500 -0.01(-4.55%)
Apr 27, 2009 0.1100 0.1100 0.1100 0.1100 48,000 +0.02(+29.41%)
Apr 24, 2009 0.1000 0.1050 0.0850 0.0850 57,000 -0.01(-15.00%)
Apr 23, 2009 0.0850 0.1000 0.0850 0.1000 112,000 +0.00(+0.00%)
Apr 22, 2009 0.0800 0.1000 0.0800 0.1000 79,400 +0.01(+11.11%)
Apr 21, 2009 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 20, 2009 0.0950 0.0950 0.0950 0.0950 6,500 +0.00(+0.00%)
Apr 17, 2009 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Apr 16, 2009 0.0900 0.0950 0.0900 0.0950 21,600 +0.01(+5.56%)
Apr 15, 2009 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Apr 14, 2009 0.0900 0.0900 0.0750 0.0900 55,000 -0.01(-5.26%)
Apr 13, 2009 0.0950 0.0950 0.0900 0.0950 37,000 +0.00(+0.00%)
Apr 09, 2009 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Apr 08, 2009 0.1000 0.1000 0.0900 0.0950 163,000 -0.01(-9.52%)
Apr 07, 2009 0.1050 0.1050 0.1000 0.1050 71,000 +0.00(+0.00%)
Apr 06, 2009 0.0850 0.1200 0.0850 0.1050 401,800 +0.02(+31.25%)
Apr 03, 2009 0.0800 0.0800 0.0800 0.0800 12,120 +0.00(+0.00%)
Apr 02, 2009 0.0850 0.0850 0.0800 0.0800 70,000 +0.01(+6.67%)
Apr 01, 2009 0.0800 0.0850 0.0750 0.0750 88,000 +0.00(+7.14%)
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%)
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.