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 (%)
Sep 30, 2011 0.1500 0.1500 0.1300 0.1400 117,700 +0.01(+3.70%)
Sep 29, 2011 0.1350 0.1450 0.1350 0.1350 126,600 +0.01(+3.85%)
Sep 28, 2011 0.1350 0.1400 0.1300 0.1300 106,500 -0.01(-7.14%)
Sep 27, 2011 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Sep 26, 2011 0.1350 0.1350 0.1300 0.1300 118,000 +0.00(+0.00%)
Sep 23, 2011 0.1250 0.1350 0.1250 0.1300 170,000 +0.00(+0.00%)
Sep 22, 2011 0.1300 0.1400 0.1300 0.1300 126,720 -0.01(-3.70%)
Sep 21, 2011 0.1350 0.1400 0.1350 0.1350 53,400 +0.01(+3.85%)
Sep 20, 2011 0.1350 0.1350 0.1300 0.1300 30,500 +0.00(+0.00%)
Sep 19, 2011 0.1400 0.1400 0.1300 0.1300 17,600 +0.00(+0.00%)
Sep 16, 2011 0.1300 0.1300 0.1300 0.1300 2,100 -0.01(-10.34%)
Sep 15, 2011 0.1450 0.1450 0.1300 0.1450 12,700 +0.01(+11.54%)
Sep 14, 2011 0.1350 0.1350 0.1300 0.1300 11,600 -0.01(-3.70%)
Sep 13, 2011 0.1350 0.1350 0.1350 0.1350 15,540 +0.00(+0.00%)
Sep 12, 2011 0.1350 0.1350 0.1300 0.1350 99,000 +0.00(+0.00%)
Sep 09, 2011 0.1400 0.1400 0.1350 0.1350 42,500 -0.01(-6.90%)
Sep 08, 2011 0.1500 0.1500 0.1450 0.1450 13,000 -0.02(-9.38%)
Sep 07, 2011 0.1450 0.1600 0.1450 0.1600 13,800 -0.01(-5.88%)
Sep 06, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 02, 2011 0.1450 0.1700 0.1450 0.1700 11,000 +0.00(+0.00%)
Sep 01, 2011 0.1650 0.1700 0.1650 0.1700 38,000 +0.03(+17.24%)
Aug 31, 2011 0.1500 0.1700 0.1450 0.1450 36,500 -0.01(-3.33%)
Aug 30, 2011 0.1450 0.1500 0.1450 0.1500 24,500 -0.01(-6.25%)
Aug 29, 2011 0.1600 0.1600 0.1600 0.1600 380 +0.00(+0.00%)
Aug 26, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 25, 2011 0.1550 0.1600 0.1550 0.1600 28,450 +0.01(+3.23%)
Aug 24, 2011 0.1500 0.1550 0.1400 0.1550 27,000 +0.01(+6.90%)
Aug 23, 2011 0.1450 0.1500 0.1450 0.1450 3,150 +0.01(+7.41%)
Aug 22, 2011 0.1400 0.1400 0.1350 0.1350 35,800 +0.00(+0.00%)
Aug 19, 2011 0.1350 0.1350 0.1350 0.1350 26,500 -0.01(-3.57%)
Aug 18, 2011 0.1450 0.1450 0.1350 0.1400 87,250 -0.00(-3.45%)
Aug 17, 2011 0.1450 0.1500 0.1350 0.1450 42,765 +0.00(+0.00%)
Aug 16, 2011 0.1650 0.1750 0.1400 0.1450 188,500 -0.01(-3.33%)
Aug 15, 2011 0.1550 0.1650 0.1500 0.1500 60,600 +0.01(+3.45%)
Aug 12, 2011 0.1500 0.1550 0.1400 0.1450 49,300 +0.01(+11.54%)
Aug 11, 2011 0.1300 0.1300 0.1300 0.1300 29,800 -0.01(-7.14%)
Aug 10, 2011 0.1300 0.1400 0.1300 0.1400 256,800 +0.01(+7.69%)
Aug 09, 2011 0.1300 0.1450 0.1300 0.1300 954,503 +0.00(+0.00%)
Aug 08, 2011 0.1450 0.1450 0.1300 0.1300 117,253 -0.02(-13.33%)
Aug 05, 2011 0.1600 0.1650 0.1500 0.1500 114,500 -0.01(-6.25%)
Aug 04, 2011 0.1650 0.1650 0.1600 0.1600 105,030 -0.01(-3.03%)
Aug 03, 2011 0.1750 0.1750 0.1650 0.1650 24,000 -0.01(-5.71%)
Aug 02, 2011 0.1750 0.1750 0.1600 0.1750 107,400 +0.00(+0.00%)
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%)
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.