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: 3:39 PM EDT, May 30, 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 (%)
Jul 29, 2011 0.1650 0.1750 0.1650 0.1750 8,500 -0.01(-2.78%)
Jul 28, 2011 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+5.88%)
Jul 27, 2011 0.1700 0.1700 0.1650 0.1700 17,550 +0.01(+6.25%)
Jul 26, 2011 0.1700 0.1700 0.1600 0.1600 82,000 -0.01(-3.03%)
Jul 25, 2011 0.1800 0.1800 0.1650 0.1650 123,649 -0.01(-8.33%)
Jul 22, 2011 0.1900 0.1800 0.1700 0.1800 253,100 +0.00(+0.00%)
Jul 21, 2011 0.1750 0.1800 0.1750 0.1800 36,292 +0.01(+5.88%)
Jul 20, 2011 0.1700 0.1750 0.1700 0.1700 85,050 +0.00(+0.00%)
Jul 19, 2011 0.1700 0.1700 0.1700 0.1700 61,052 +0.00(+0.00%)
Jul 18, 2011 0.1750 0.1750 0.1700 0.1700 107,832 +0.00(+0.00%)
Jul 15, 2011 0.1750 0.1750 0.1700 0.1700 16,500 -0.00(-2.86%)
Jul 14, 2011 0.1750 0.1750 0.1750 0.1750 16,300 -0.01(-2.78%)
Jul 13, 2011 0.1800 0.1900 0.1800 0.1800 37,600 +0.01(+2.86%)
Jul 12, 2011 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Jul 11, 2011 0.1800 0.1800 0.1800 0.1800 43,000 -0.01(-5.26%)
Jul 08, 2011 0.1800 0.1950 0.1800 0.1900 41,750 +0.02(+8.57%)
Jul 07, 2011 0.2000 0.2000 0.1750 0.1750 15,500 -0.01(-5.41%)
Jul 06, 2011 0.1900 0.1900 0.1850 0.1850 7,600 -0.01(-2.63%)
Jul 05, 2011 0.1850 0.1900 0.1850 0.1900 6,964 +0.00(+0.00%)
Jul 04, 2011 0.1950 0.1950 0.1900 0.1900 94,000 +0.02(+11.76%)
Jun 30, 2011 0.1850 0.1850 0.1700 0.1700 55,300 +0.00(+0.00%)
Jun 29, 2011 0.1850 0.1850 0.1700 0.1700 194,039 -0.00(-2.86%)
Jun 28, 2011 0.1800 0.1800 0.1750 0.1750 63,000 -0.01(-2.78%)
Jun 27, 2011 0.1800 0.2000 0.1800 0.1800 242,100 -0.02(-10.00%)
Jun 24, 2011 0.2050 0.2050 0.2000 0.2000 40,105 +0.00(+0.00%)
Jun 23, 2011 0.2000 0.2100 0.1700 0.2000 786,418 +0.03(+14.29%)
Jun 22, 2011 0.1900 0.2050 0.1750 0.1750 65,500 -0.01(-2.78%)
Jun 21, 2011 0.2100 0.2100 0.1800 0.1800 131,290 +0.00(+0.00%)
Jun 20, 2011 0.2000 0.1900 0.1800 0.1800 205,305 +0.01(+2.86%)
Jun 17, 2011 0.2150 0.2200 0.1750 0.1750 260,761 -0.03(-14.63%)
Jun 16, 2011 0.2100 0.2400 0.1900 0.2050 943,037 +0.01(+7.89%)
Jun 15, 2011 0.1550 0.1900 0.1500 0.1900 598,000 +0.05(+35.71%)
Jun 14, 2011 0.1500 0.1500 0.1400 0.1400 150,100 -0.01(-6.67%)
Jun 13, 2011 0.1500 0.1500 0.1400 0.1500 215,334 +0.01(+7.14%)
Jun 10, 2011 0.1400 0.1450 0.1400 0.1400 16,000 +0.00(+0.00%)
Jun 09, 2011 0.1400 0.1450 0.1350 0.1400 236,600 +0.00(+0.00%)
Jun 08, 2011 0.1500 0.1500 0.1400 0.1400 185,545 -0.01(-9.68%)
Jun 07, 2011 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+6.90%)
Jun 06, 2011 0.1600 0.1650 0.1450 0.1450 140,600 -0.02(-9.38%)
Jun 03, 2011 0.1650 0.1650 0.1600 0.1600 176,000 -0.02(-13.51%)
May 24, 2011 0.1850 0.1850 0.1850 0.1850 31,000 -0.01(-2.63%)
May 20, 2011 0.2000 0.2000 0.1800 0.1900 14,460 -0.01(-5.00%)
May 19, 2011 0.1950 0.2000 0.1950 0.2000 358,350 +0.01(+2.56%)
May 18, 2011 0.2000 0.2000 0.1900 0.1950 117,300 +0.01(+2.63%)
May 17, 2011 0.1950 0.1950 0.1900 0.1900 232,600 +0.00(+0.00%)
May 16, 2011 0.1850 0.1900 0.1850 0.1900 124,400 +0.01(+2.70%)
May 13, 2011 0.1850 0.1950 0.1850 0.1850 111,459 +0.00(+0.00%)
May 12, 2011 0.1750 0.1850 0.1750 0.1850 106,500 +0.01(+8.82%)
May 11, 2011 0.1850 0.1850 0.1700 0.1700 87,450 -0.01(-5.56%)
May 10, 2011 0.1800 0.1850 0.1800 0.1800 78,535 +0.00(+0.00%)
May 09, 2011 0.1800 0.1800 0.1800 0.1800 33,144 +0.00(+0.00%)
May 06, 2011 0.1800 0.1800 0.1750 0.1800 60,100 +0.01(+2.86%)
May 05, 2011 0.1750 0.1750 0.1700 0.1750 92,750 +0.00(+0.00%)
May 04, 2011 0.1750 0.1850 0.1750 0.1750 71,500 -0.01(-2.78%)
May 03, 2011 0.1800 0.1800 0.1750 0.1800 261,757 -0.01(-5.26%)
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.