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 (%)
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.