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: 12:38 PM EDT, Jun 24, 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 (%)
May 31, 2010 0.1050 0.1050 0.0950 0.1000 68,000 +0.01(+11.11%)
May 28, 2010 0.0950 0.0950 0.0900 0.0900 6,100 -0.01(-10.00%)
May 27, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 26, 2010 0.0900 0.1000 0.0900 0.1000 21,000 +0.01(+11.11%)
May 25, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 20, 2010 0.0950 0.0950 0.0900 0.0900 15,300 -0.01(-5.26%)
May 19, 2010 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 18, 2010 0.0950 0.0950 0.0950 0.0950 95,000 -0.01(-13.64%)
May 17, 2010 0.1000 0.1100 0.0950 0.1100 80,000 +0.01(+10.00%)
May 14, 2010 0.1000 0.1000 0.1000 0.1000 42,500 +0.00(+0.00%)
May 13, 2010 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
May 12, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 11, 2010 0.1000 0.1100 0.0950 0.1100 56,500 +0.01(+10.00%)
May 10, 2010 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
May 07, 2010 0.1100 0.1100 0.1000 0.1000 74,240 +0.00(+0.00%)
May 06, 2010 0.1050 0.1050 0.1000 0.1000 234,500 +0.00(+0.00%)
May 05, 2010 0.1150 0.1150 0.1000 0.1000 9,500 -0.00(-4.76%)
May 04, 2010 0.1050 0.1050 0.1050 0.1050 11,265 +0.00(+0.00%)
May 03, 2010 0.1100 0.1100 0.1050 0.1050 124,200 -0.01(-4.55%)
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%)
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.