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 (%)
Jun 30, 2008 0.3300 0.3400 0.3250 0.3400 68,800 +0.02(+4.62%)
Jun 27, 2008 0.3150 0.3250 0.3150 0.3250 23,600 +0.02(+6.56%)
Jun 26, 2008 0.3000 0.3100 0.2900 0.3050 194,500 -0.01(-1.61%)
Jun 25, 2008 0.2900 0.3100 0.2900 0.3100 9,000 +0.00(+0.00%)
Jun 24, 2008 0.3200 0.3200 0.2900 0.3100 25,600 +0.01(+3.33%)
Jun 23, 2008 0.3050 0.3050 0.3000 0.3000 17,500 +0.00(+0.00%)
Jun 20, 2008 0.2900 0.3000 0.2800 0.3000 20,500 +0.02(+5.26%)
Jun 19, 2008 0.2850 0.2900 0.2850 0.2850 20,800 +0.00(+1.79%)
Jun 18, 2008 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Jun 17, 2008 0.2950 0.2950 0.2800 0.2800 101,020 -0.01(-3.45%)
Jun 16, 2008 0.2850 0.3000 0.2850 0.2900 32,500 +0.01(+3.57%)
Jun 13, 2008 0.2950 0.2950 0.2800 0.2800 126,240 -0.01(-3.45%)
Jun 12, 2008 0.3100 0.3100 0.2900 0.2900 49,500 -0.01(-3.33%)
Jun 11, 2008 0.3000 0.3100 0.3000 0.3000 24,500 +0.01(+1.69%)
Jun 10, 2008 0.3050 0.3150 0.2900 0.2950 173,100 -0.02(-4.84%)
Jun 09, 2008 0.3200 0.3200 0.3100 0.3100 50,000 -0.01(-3.13%)
Jun 06, 2008 0.3650 0.3650 0.3100 0.3200 113,513 -0.04(-12.33%)
Jun 05, 2008 0.3700 0.3700 0.3350 0.3650 24,000 +0.02(+4.29%)
Jun 04, 2008 0.3500 0.3700 0.3400 0.3500 59,200 -0.02(-5.41%)
Jun 03, 2008 0.3750 0.3750 0.3300 0.3700 37,300 +0.00(+0.00%)
Jun 02, 2008 0.3600 0.3800 0.3350 0.3700 121,500 +0.01(+2.78%)
May 30, 2008 0.3800 0.3800 0.3300 0.3600 145,500 -0.02(-4.00%)
May 29, 2008 0.3700 0.3800 0.3700 0.3750 121,500 +0.02(+4.17%)
May 28, 2008 0.3600 0.3850 0.3500 0.3600 353,170 +0.02(+5.88%)
May 27, 2008 0.3400 0.3500 0.3200 0.3400 331,160 +0.02(+6.25%)
May 26, 2008 0.2900 0.3300 0.2800 0.3200 599,900 +0.06(+23.08%)
May 23, 2008 0.2450 0.2600 0.2450 0.2600 8,000 +0.00(+0.00%)
May 22, 2008 0.2500 0.2600 0.2400 0.2600 135,500 -0.02(-7.14%)
May 21, 2008 0.2700 0.2800 0.2600 0.2800 12,640 +0.01(+3.70%)
May 20, 2008 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
May 19, 2008 0.2700 0.2700 0.2700 0.2700 21,146 +0.00(+0.00%)
May 16, 2008 0.2700 0.2700 0.2700 0.2700 21,146 +0.00(+0.00%)
May 15, 2008 0.2800 0.2800 0.2550 0.2700 77,700 -0.01(-3.57%)
May 14, 2008 0.2700 0.2800 0.2700 0.2800 19,140 -0.01(-3.45%)
May 13, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 12, 2008 0.2800 0.2900 0.2800 0.2900 41,000 +0.01(+3.57%)
May 09, 2008 0.2900 0.2900 0.2800 0.2800 40,000 -0.01(-3.45%)
May 08, 2008 0.2800 0.2900 0.2800 0.2900 4,000 +0.02(+7.41%)
May 07, 2008 0.2800 0.2800 0.2700 0.2700 4,500 +0.00(+0.00%)
May 06, 2008 0.2600 0.2700 0.2550 0.2700 16,000 +0.02(+5.88%)
May 05, 2008 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
May 02, 2008 0.2700 0.2700 0.2600 0.2600 24,425 +0.00(+0.00%)
May 01, 2008 0.2700 0.2700 0.2600 0.2600 63,400 -0.01(-3.70%)
Apr 30, 2008 0.2750 0.2750 0.2650 0.2700 158,000 -0.01(-1.82%)
Apr 29, 2008 0.2850 0.2850 0.2750 0.2750 56,000 -0.01(-3.51%)
Apr 28, 2008 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-3.39%)
Apr 25, 2008 0.2850 0.2950 0.2700 0.2950 93,000 +0.01(+3.51%)
Apr 24, 2008 0.3000 0.3000 0.2850 0.2850 45,000 -0.02(-6.56%)
Apr 23, 2008 0.3050 0.3050 0.2900 0.3050 25,200 +0.02(+8.93%)
Apr 22, 2008 0.2900 0.3000 0.2800 0.2800 42,930 -0.02(-6.67%)
Apr 21, 2008 0.2950 0.3100 0.2900 0.3000 209,300 +0.01(+1.69%)
Apr 18, 2008 0.2750 0.3000 0.2750 0.2950 138,800 +0.01(+5.36%)
Apr 17, 2008 0.2950 0.3000 0.2800 0.2800 50,000 -0.01(-5.08%)
Apr 16, 2008 0.2900 0.2950 0.2800 0.2950 126,000 +0.01(+3.51%)
Apr 15, 2008 0.2950 0.2950 0.2850 0.2850 89,400 -0.01(-3.39%)
Apr 14, 2008 0.2900 0.3000 0.2800 0.2950 61,550 +0.00(+0.00%)
Apr 11, 2008 0.3000 0.3000 0.2900 0.2950 124,900 -0.01(-1.67%)
Apr 10, 2008 0.2900 0.3000 0.2900 0.3000 105,975 +0.00(+0.00%)
Apr 09, 2008 0.3150 0.3150 0.3000 0.3000 36,000 +0.01(+3.45%)
Apr 08, 2008 0.2950 0.2950 0.2850 0.2900 69,080 -0.01(-3.33%)
Apr 07, 2008 0.3000 0.3000 0.2800 0.3000 226,050 +0.02(+5.26%)
Apr 04, 2008 0.2750 0.2850 0.2750 0.2850 12,346 -0.01(-3.39%)
Apr 03, 2008 0.2900 0.3000 0.2700 0.2950 194,000 -0.01(-1.67%)
Apr 02, 2008 0.2850 0.3000 0.3000 0.3000 55,450 +0.00(+0.00%)
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.