Skip to main content

Adex Mining Inc (TSV: ADE )

0.0050 -0.0050 (-50.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0100 0 +0.00(+0.00%)
May 30, 2022 0.0150 0.0150 0.0100 0.0100 43,000 +0.00(+0.00%)
May 27, 2022 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
May 24, 2022 0.0100 0 -0.00(-33.33%)
May 18, 2022 0.0150 0 +0.00(+50.00%)
May 16, 2022 0.0100 0 +0.00(+0.00%)
May 13, 2022 0.0150 0.0150 0.0100 0.0100 256,000 +0.00(+0.00%)
May 12, 2022 0.0150 0.0150 0.0100 0.0100 3,000 +0.00(+0.00%)
May 10, 2022 0.0100 0 -0.00(-33.33%)
May 09, 2022 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
May 06, 2022 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
May 04, 2022 0.0150 0 +0.00(+50.00%)
May 03, 2022 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-33.33%)
May 02, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Apr 28, 2022 0.0100 0 +0.00(+0.00%)
Apr 27, 2022 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Apr 25, 2022 0.0100 0 +0.00(+0.00%)
Apr 22, 2022 0.0100 0.0100 0.0100 0.0100 4,502 +0.00(+0.00%)
Apr 21, 2022 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Apr 20, 2022 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Apr 19, 2022 0.0100 0.0100 0.0100 0.0100 9,400 +0.00(+0.00%)
Apr 18, 2022 0.0100 0.0100 0.0100 0.0100 25,335 +0.00(+0.00%)
Apr 14, 2022 0.0100 0 -0.00(-33.33%)
Apr 13, 2022 0.0100 0.0150 0.0100 0.0150 15,065 +0.00(+0.00%)
Apr 12, 2022 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 11, 2022 0.0150 0.0150 0.0100 0.0150 137,000 +0.00(+0.00%)
Apr 08, 2022 0.0150 0.0150 0.0150 0.0150 6,573 +0.00(+0.00%)
Apr 07, 2022 0.0100 0.0150 0.0100 0.0150 25,000 +0.00(+50.00%)
Apr 06, 2022 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Mar 30, 2022 0.0100 50 +0.00(+0.00%)
Mar 29, 2022 0.0150 0.0150 0.0100 0.0100 103,001 -0.00(-33.33%)
Mar 28, 2022 0.0150 0.0150 0.0150 0.0150 72,415 +0.00(+0.00%)
Mar 25, 2022 0.0150 0.0150 0.0150 0.0150 100,100 +0.00(+50.00%)
Mar 24, 2022 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Mar 23, 2022 0.0150 0.0150 0.0150 0.0150 22,440 +0.00(+0.00%)
Mar 22, 2022 0.0150 0.0150 0.0150 0.0150 149,448 +0.00(+50.00%)
Mar 21, 2022 0.0150 0.0150 0.0100 0.0100 241,000 -0.00(-33.33%)
Mar 18, 2022 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Mar 17, 2022 0.0150 0.0150 0.0100 0.0150 124,500 +0.00(+0.00%)
Mar 16, 2022 0.0150 0.0150 0.0150 0.0150 32,600 +0.00(+50.00%)
Mar 15, 2022 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-33.33%)
Mar 11, 2022 0.0150 733 +0.00(+0.00%)
Mar 09, 2022 0.0150 0 +0.00(+0.00%)
Mar 08, 2022 0.0100 0.0150 0.0100 0.0150 158,000 +0.00(+0.00%)
Mar 07, 2022 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+50.00%)
Mar 03, 2022 0.0100 0 +0.00(+0.00%)
Mar 02, 2022 0.0150 0.0150 0.0100 0.0100 22,800 +0.00(+0.00%)
Mar 01, 2022 0.0100 0.0100 0.0100 0.0100 8,000 -0.00(-33.33%)
Feb 28, 2022 0.0150 0.0150 0.0150 0.0150 5,002 +0.00(+0.00%)
Feb 24, 2022 0.0150 0 +0.00(+0.00%)
Feb 22, 2022 0.0150 0 +0.00(+0.00%)
Feb 18, 2022 0.0150 0 +0.00(+0.00%)
Feb 17, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Feb 16, 2022 0.0100 0.0100 0.0100 0.0100 33,000 +0.00(+0.00%)
Feb 15, 2022 0.0100 0.0100 0.0100 0.0100 15,000 -0.00(-33.33%)
Feb 14, 2022 0.0150 0.0150 0.0150 0.0150 13,900 +0.00(+0.00%)
Feb 11, 2022 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+50.00%)
Feb 10, 2022 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-33.33%)
Feb 04, 2022 0.0150 0 +0.00(+50.00%)
Feb 02, 2022 0.0150 0.0150 0.0100 0.0100 4,000 -0.00(-33.33%)
Feb 01, 2022 0.0100 0.0150 0.0100 0.0150 51,000 +0.00(+0.00%)
Jan 31, 2022 0.0150 0.0150 296,615 +0.00(+0.00%)
Jan 28, 2022 0.0150 0.0150 0.0150 0.0150 28,500 +0.00(+0.00%)
Jan 27, 2022 0.0150 0.0150 0.0150 0.0150 160,400 +0.00(+50.00%)
Jan 25, 2022 0.0100 0 +0.00(+0.00%)
Jan 24, 2022 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Jan 21, 2022 0.0150 0.0150 0.0100 0.0100 67,000 -0.00(-33.33%)
Jan 20, 2022 0.0150 0.0150 0.0100 0.0150 449,000 +0.00(+50.00%)
Jan 19, 2022 0.0150 0.0150 0.0100 0.0100 16,590 -0.00(-33.33%)
Jan 17, 2022 0.0150 0 +0.00(+0.00%)
Jan 13, 2022 0.0150 0 +0.00(+50.00%)
Jan 12, 2022 0.0100 0.0150 0.0100 0.0100 233,000 -0.00(-33.33%)
Jan 10, 2022 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 07, 2022 0.0150 0.0150 0.0150 0.0150 57,100 +0.00(+0.00%)
Jan 06, 2022 0.0200 0.0200 0.0100 0.0150 599,000 +0.00(+50.00%)
Jan 05, 2022 0.0150 0.0150 0.0100 0.0100 167,100 -0.00(-33.33%)
Jan 04, 2022 0.0150 0.0150 0.0150 0.0150 555,000 +0.00(+0.00%)
Dec 31, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2021 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Dec 29, 2021 0.0100 0.0100 0.0100 0.0100 21,300 -0.00(-33.33%)
Dec 24, 2021 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 23, 2021 0.0100 0.0100 0.0100 0.0100 1,700 +0.00(+0.00%)
Dec 21, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 17, 2021 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 16, 2021 0.0100 0.0100 0.0100 0.0100 85,000 +0.00(+0.00%)
Dec 15, 2021 0.0100 0.0100 0.0100 0.0100 15,000 -0.00(-33.33%)
Dec 14, 2021 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Dec 09, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 08, 2021 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Dec 06, 2021 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Dec 02, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 01, 2021 0.0150 0.0150 0.0100 0.0150 106,000 +0.00(+0.00%)
Nov 30, 2021 0.0200 0.0200 0.0150 0.0150 42,505 +0.00(+50.00%)
Nov 29, 2021 0.0150 0.0150 0.0100 0.0100 382,723 +0.00(+0.00%)
Nov 26, 2021 0.0150 0.0150 0.0100 0.0100 62,000 -0.00(-33.33%)
Nov 25, 2021 0.0150 0.0150 0.0150 0.0150 226,724 +0.00(+50.00%)
Nov 24, 2021 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Nov 23, 2021 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 22, 2021 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Nov 18, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 17, 2021 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
Nov 15, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 12, 2021 0.0150 0.0200 0.0150 0.0150 528,633 -0.01(-25.00%)
Nov 11, 2021 0.0150 0.0200 0.0150 0.0200 452,998 +0.01(+33.33%)
Nov 09, 2021 0.0150 0.0150 0.0150 0.0150 144,700 +0.00(+50.00%)
Nov 03, 2021 0.0100 0.0100 0.0100 10 -0.00(-33.33%)
Oct 28, 2021 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Oct 27, 2021 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+50.00%)
Oct 26, 2021 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-33.33%)
Oct 25, 2021 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+50.00%)
Oct 21, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 19, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 14, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 13, 2021 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
Oct 07, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 04, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 29, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 27, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 24, 2021 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+50.00%)
Sep 23, 2021 0.0150 0.0150 0.0100 0.0100 12,000 -0.00(-33.33%)
Sep 17, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 15, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 14, 2021 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Sep 13, 2021 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Sep 10, 2021 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Sep 09, 2021 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Sep 07, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 02, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 27, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 26, 2021 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Aug 25, 2021 0.0150 0.0150 0.0150 0.0150 234,000 +0.00(+0.00%)
Aug 24, 2021 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Aug 20, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 19, 2021 0.0150 0.0150 0.0100 0.0150 12,210 +0.00(+0.00%)
Aug 18, 2021 0.0150 0.0150 0.0150 0.0150 50,724 +0.00(+50.00%)
Aug 17, 2021 0.0150 0.0150 0.0100 0.0100 20,000 -0.00(-33.33%)
Aug 16, 2021 0.0100 0.0150 0.0100 0.0150 152,000 +0.00(+50.00%)
Aug 13, 2021 0.0100 0.0100 0.0100 0.0100 859,500 +0.00(+0.00%)
Aug 12, 2021 0.0150 0.0150 0.0100 0.0100 30,000 +0.00(+0.00%)
Aug 10, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 04, 2021 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Aug 03, 2021 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Jul 28, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 27, 2021 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Jul 26, 2021 0.0150 0.0150 0.0100 0.0150 226,000 +0.00(+0.00%)
Jul 23, 2021 0.0150 0.0150 0.0150 0.0150 376,250 +0.00(+50.00%)
Jul 22, 2021 0.0150 0.0150 0.0100 0.0100 14,000 -0.00(-33.33%)
Jul 20, 2021 0.0150 0.0150 0.0150 731 +0.00(+0.00%)
Jul 19, 2021 0.0150 0.0150 0.0150 0.0150 49,500 +0.00(+0.00%)
Jul 16, 2021 0.0150 0.0150 0.0150 0.0150 17,000 +0.00(+0.00%)
Jul 14, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 13, 2021 0.0200 0.0200 0.0100 0.0150 99,298 +0.00(+0.00%)
Jul 09, 2021 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Jul 08, 2021 0.0150 0.0150 0.0150 0.0150 1,265,000 +0.00(+0.00%)
Jul 07, 2021 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Jul 06, 2021 0.0150 0.0150 0.0150 0.0150 133,000 +0.00(+0.00%)
Jul 05, 2021 0.0150 0.0150 0.0150 0.0150 13,286 -0.01(-25.00%)
Jul 02, 2021 0.0200 0.0200 0.0200 0.0200 2,535 +0.00(+0.00%)
Jun 28, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 23, 2021 0.0200 0.0200 0.0200 0.0200 15,000 +0.01(+33.33%)
Jun 22, 2021 0.0150 0.0150 0.0150 0.0150 27,080 +0.00(+0.00%)
Jun 18, 2021 0.0150 0.0150 0.0150 940 +0.00(+0.00%)
Jun 17, 2021 0.0200 0.0200 0.0150 0.0150 23,700 +0.00(+0.00%)
Jun 16, 2021 0.0200 0.0200 0.0150 0.0150 25,103 -0.01(-25.00%)
Jun 15, 2021 0.0150 0.0200 0.0150 0.0200 3,000 +0.00(+0.00%)
Jun 14, 2021 0.0200 0.0200 0.0200 0.0200 15,500 +0.01(+33.33%)
Jun 10, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 09, 2021 0.0150 0.0200 0.0150 0.0150 131,931 +0.00(+0.00%)
Jun 07, 2021 0.0150 0.0150 0.0150 800 +0.00(+0.00%)
Jun 03, 2021 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 02, 2021 0.0200 0.0200 0.0200 0.0200 78,340 +0.01(+33.33%)
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.