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 +0.0050 (+100.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 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%)
May 02, 2011 0.1900 0.1950 0.1900 0.1900 68,076 +0.00(+0.00%)
Apr 29, 2011 0.1900 0.1950 0.1750 0.1900 179,200 +0.01(+5.56%)
Apr 28, 2011 0.1900 0.1900 0.1800 0.1800 477,200 -0.02(-7.69%)
Apr 27, 2011 0.1950 0.2000 0.1950 0.1950 35,405 -0.01(-2.50%)
Apr 26, 2011 0.2050 0.2050 0.1900 0.2000 106,650 +0.01(+2.56%)
Apr 25, 2011 0.2000 0.2000 0.1950 0.1950 71,468 -0.01(-2.50%)
Apr 21, 2011 0.2000 0.2050 0.1950 0.2000 93,100 -0.00(-2.44%)
Apr 20, 2011 0.1900 0.2050 0.1800 0.2050 101,565 +0.01(+5.13%)
Apr 19, 2011 0.1950 0.1950 0.1800 0.1950 177,425 +0.02(+8.33%)
Apr 18, 2011 0.2000 0.2000 0.1600 0.1800 418,961 -0.03(-14.29%)
Apr 15, 2011 0.2150 0.2150 0.2050 0.2100 28,670 +0.00(+0.00%)
Apr 14, 2011 0.2250 0.2250 0.2050 0.2100 120,681 +0.01(+5.00%)
Apr 13, 2011 0.2000 0.2050 0.2000 0.2000 37,425 -0.00(-2.44%)
Apr 12, 2011 0.2100 0.2100 0.1950 0.2050 141,118 -0.02(-6.82%)
Apr 11, 2011 0.2100 0.2200 0.2000 0.2200 220,500 +0.01(+4.76%)
Apr 08, 2011 0.2350 0.2350 0.2100 0.2100 444,766 -0.02(-6.67%)
Apr 07, 2011 0.2200 0.2300 0.2200 0.2250 20,900 +0.01(+4.65%)
Apr 06, 2011 0.2300 0.2400 0.2150 0.2150 475,914 -0.02(-6.52%)
Apr 05, 2011 0.2300 0.2350 0.2200 0.2300 75,520 +0.01(+2.22%)
Apr 04, 2011 0.2450 0.2450 0.2250 0.2250 169,200 -0.01(-6.25%)
Apr 01, 2011 0.2500 0.2500 0.2250 0.2400 85,500 -0.01(-4.00%)
Mar 31, 2011 0.2500 0.2500 0.2450 0.2500 42,400 +0.01(+2.04%)
Mar 30, 2011 0.2450 0.2450 0.2450 0.2450 29,990 +0.00(+0.00%)
Mar 29, 2011 0.2300 0.2450 0.2300 0.2450 24,087 +0.01(+2.08%)
Mar 28, 2011 0.2450 0.2450 0.2350 0.2400 19,400 +0.00(+0.00%)
Mar 25, 2011 0.2350 0.2400 0.2350 0.2400 58,060 +0.01(+2.13%)
Mar 24, 2011 0.2450 0.2450 0.2350 0.2350 74,200 -0.01(-2.08%)
Mar 23, 2011 0.2400 0.2450 0.2250 0.2400 146,037 +0.00(+0.00%)
Mar 22, 2011 0.2500 0.2500 0.2400 0.2400 23,525 +0.00(+0.00%)
Mar 21, 2011 0.2350 0.2400 0.2300 0.2400 144,150 -0.02(-5.88%)
Mar 18, 2011 0.2550 0.2550 0.2550 0.2550 24,900 +0.02(+10.87%)
Mar 17, 2011 0.2350 0.2400 0.2200 0.2300 171,600 +0.02(+6.98%)
Mar 16, 2011 0.2450 0.2450 0.2000 0.2150 136,281 -0.01(-2.27%)
Mar 15, 2011 0.2000 0.2200 0.1700 0.2200 480,632 -0.01(-6.38%)
Mar 14, 2011 0.2500 0.2550 0.2350 0.2350 304,925 -0.02(-6.00%)
Mar 11, 2011 0.2500 0.2550 0.2400 0.2500 164,690 -0.01(-3.85%)
Mar 10, 2011 0.2500 0.2700 0.2500 0.2600 67,550 +0.01(+4.00%)
Mar 09, 2011 0.2500 0.2600 0.2500 0.2500 91,835 -0.01(-1.96%)
Mar 08, 2011 0.2500 0.2600 0.2500 0.2550 97,000 +0.01(+2.00%)
Mar 07, 2011 0.2450 0.2500 0.2300 0.2500 432,450 +0.02(+8.70%)
Mar 04, 2011 0.2500 0.2550 0.2300 0.2300 321,900 -0.01(-6.12%)
Mar 03, 2011 0.2400 0.2600 0.2400 0.2450 164,300 -0.01(-3.92%)
Mar 02, 2011 0.2550 0.2550 0.2450 0.2550 49,170 -0.01(-1.92%)
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.