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 (%)
Apr 30, 2010 0.1100 0.1100 0.1050 0.1100 132,650 +0.00(+0.00%)
Apr 29, 2010 0.1150 0.1150 0.1100 0.1100 5,500 -0.01(-4.35%)
Apr 28, 2010 0.1100 0.1150 0.1100 0.1150 20,700 -0.01(-8.00%)
Apr 27, 2010 0.1100 0.1250 0.1100 0.1250 95,500 +0.01(+4.17%)
Apr 26, 2010 0.1200 0.1200 0.1100 0.1200 461,000 +0.00(+0.00%)
Apr 23, 2010 0.1150 0.1300 0.1150 0.1200 275,140 +0.00(+4.35%)
Apr 22, 2010 0.1200 0.1200 0.1150 0.1150 381,000 -0.00(-4.17%)
Apr 21, 2010 0.1250 0.1250 0.1200 0.1200 13,800 +0.00(+0.00%)
Apr 20, 2010 0.1300 0.1300 0.1200 0.1200 40,100 -0.01(-7.69%)
Apr 19, 2010 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Apr 16, 2010 0.1300 0.1350 0.1200 0.1200 454,900 -0.01(-7.69%)
Apr 15, 2010 0.1250 0.1350 0.1250 0.1300 137,000 +0.00(+0.00%)
Apr 14, 2010 0.1350 0.1400 0.1300 0.1300 32,300 -0.01(-3.70%)
Apr 13, 2010 0.1400 0.1400 0.1350 0.1350 367,240 +0.00(+0.00%)
Apr 12, 2010 0.1350 0.1400 0.1300 0.1350 287,500 +0.01(+3.85%)
Apr 09, 2010 0.1250 0.1300 0.1200 0.1300 79,868 +0.01(+8.33%)
Apr 08, 2010 0.1300 0.1300 0.1200 0.1200 38,494 +0.00(+0.00%)
Apr 07, 2010 0.1250 0.1300 0.1200 0.1200 20,900 -0.01(-4.00%)
Apr 06, 2010 0.1200 0.1250 0.1200 0.1250 50,000 +0.01(+8.70%)
Apr 05, 2010 0.1250 0.1250 0.1150 0.1150 39,500 -0.00(-4.17%)
Apr 01, 2010 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 31, 2010 0.1200 0.1200 0.1150 0.1150 79,000 -0.00(-4.17%)
Mar 30, 2010 0.1250 0.1250 0.1200 0.1200 14,120 +0.00(+0.00%)
Mar 29, 2010 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2010 0.1200 0.1200 0.1200 0.1200 25,200 -0.01(-4.00%)
Mar 25, 2010 0.1250 0.1250 0.1200 0.1250 25,200 +0.00(+0.00%)
Mar 24, 2010 0.1200 0.1300 0.1200 0.1250 64,400 -0.01(-3.85%)
Mar 23, 2010 0.1300 0.1300 0.1250 0.1300 11,500 +0.01(+4.00%)
Mar 22, 2010 0.1250 0.1250 0.1250 0.1250 19,100 +0.00(+0.00%)
Mar 19, 2010 0.1400 0.1400 0.1250 0.1250 55,400 +0.00(+0.00%)
Mar 18, 2010 0.1150 0.1300 0.1150 0.1250 104,400 +0.01(+8.70%)
Mar 17, 2010 0.1150 0.1150 0.1150 0.1150 1,327 -0.00(-4.17%)
Mar 16, 2010 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 15, 2010 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Mar 12, 2010 0.1250 0.1250 0.1200 0.1200 12,400 -0.01(-4.00%)
Mar 11, 2010 0.1200 0.1250 0.1200 0.1250 59,000 +0.01(+4.17%)
Mar 10, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Mar 09, 2010 0.1100 0.1100 0.1100 0.1100 50,500 -0.01(-12.00%)
Mar 08, 2010 0.1100 0.1250 0.1100 0.1250 22,000 +0.00(+0.00%)
Mar 05, 2010 0.1250 0.1250 0.1150 0.1250 44,600 +0.00(+0.00%)
Mar 04, 2010 0.1150 0.1250 0.1150 0.1250 20,000 +0.00(+0.00%)
Mar 03, 2010 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Mar 02, 2010 0.1200 0.1250 0.1200 0.1250 99,775 +0.01(+4.17%)
Mar 01, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 26, 2010 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Feb 25, 2010 0.1150 0.1150 0.1150 0.1150 12,700 -0.00(-4.17%)
Feb 24, 2010 0.1200 0.1200 0.1100 0.1200 93,516 -0.01(-7.69%)
Feb 23, 2010 0.1150 0.1300 0.1150 0.1300 72,000 +0.01(+8.33%)
Feb 22, 2010 0.1200 0.1200 0.1200 0.1200 26,177 -0.01(-7.69%)
Feb 19, 2010 0.1250 0.1300 0.1250 0.1300 15,000 +0.00(+0.00%)
Feb 18, 2010 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Feb 17, 2010 0.1250 0.1300 0.1200 0.1300 182,000 +0.00(+0.00%)
Feb 16, 2010 0.1200 0.1300 0.1200 0.1300 30,600 +0.01(+8.33%)
Feb 12, 2010 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Feb 11, 2010 0.1300 0.1350 0.1300 0.1350 8,114 +0.01(+8.00%)
Feb 10, 2010 0.1300 0.1350 0.1250 0.1250 83,950 +0.01(+4.17%)
Feb 09, 2010 0.1200 0.1250 0.1200 0.1200 92,700 +0.00(+0.00%)
Feb 08, 2010 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Feb 05, 2010 0.1150 0.1150 0.1150 0.1150 6,000 -0.00(-4.17%)
Feb 04, 2010 0.1300 0.1300 0.1200 0.1200 41,015 -0.02(-14.29%)
Feb 03, 2010 0.1300 0.1400 0.1300 0.1400 60,200 +0.01(+3.70%)
Feb 02, 2010 0.1300 0.1350 0.1150 0.1350 29,900 +0.02(+12.50%)
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.