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 29, 2009 0.1500 0.1500 0.1200 0.1300 247,000 -0.02(-13.33%)
May 28, 2009 0.1500 0.1600 0.1500 0.1500 67,000 +0.01(+7.14%)
May 27, 2009 0.1500 0.1500 0.1400 0.1400 26,500 -0.01(-6.67%)
May 26, 2009 0.1350 0.1500 0.1350 0.1500 219,900 +0.01(+7.14%)
May 25, 2009 0.1300 0.1400 0.1300 0.1400 241,000 +0.01(+7.69%)
May 22, 2009 0.1500 0.1500 0.1300 0.1300 180,070 -0.01(-7.14%)
May 21, 2009 0.1450 0.1700 0.1400 0.1400 109,800 -0.01(-6.67%)
May 20, 2009 0.1600 0.1600 0.1500 0.1500 1,169,358 -0.01(-3.23%)
May 19, 2009 0.1450 0.1600 0.1450 0.1550 46,400 +0.01(+3.33%)
May 15, 2009 0.1500 0.1500 0.1400 0.1500 173,200 +0.01(+7.14%)
May 14, 2009 0.1500 0.1500 0.1400 0.1400 173,200 -0.01(-6.67%)
May 13, 2009 0.1500 0.1500 0.1500 0.1500 150,000 -0.01(-6.25%)
May 12, 2009 0.1600 0.1600 0.1500 0.1600 195,577 +0.00(+0.00%)
May 11, 2009 0.1500 0.1600 0.1500 0.1600 125,900 +0.02(+14.29%)
May 08, 2009 0.1600 0.1600 0.1400 0.1400 74,460 -0.01(-9.68%)
May 07, 2009 0.1700 0.1700 0.1550 0.1550 120,750 -0.02(-8.82%)
May 06, 2009 0.1300 0.1700 0.1300 0.1700 865,900 +0.05(+36.00%)
May 05, 2009 0.1150 0.1300 0.1050 0.1250 424,513 +0.02(+19.05%)
May 04, 2009 0.1100 0.1100 0.1050 0.1050 96,700 +0.00(+0.00%)
May 01, 2009 0.0900 0.1050 0.0900 0.1050 9,500 +0.00(+5.00%)
Apr 30, 2009 0.1100 0.1100 0.0950 0.1000 103,556 -0.00(-4.76%)
Apr 29, 2009 0.1050 0.1100 0.1050 0.1050 140,000 +0.00(+0.00%)
Apr 28, 2009 0.1050 0.1050 0.1050 0.1050 12,500 -0.01(-4.55%)
Apr 27, 2009 0.1100 0.1100 0.1100 0.1100 48,000 +0.02(+29.41%)
Apr 24, 2009 0.1000 0.1050 0.0850 0.0850 57,000 -0.01(-15.00%)
Apr 23, 2009 0.0850 0.1000 0.0850 0.1000 112,000 +0.00(+0.00%)
Apr 22, 2009 0.0800 0.1000 0.0800 0.1000 79,400 +0.01(+11.11%)
Apr 21, 2009 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 20, 2009 0.0950 0.0950 0.0950 0.0950 6,500 +0.00(+0.00%)
Apr 17, 2009 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Apr 16, 2009 0.0900 0.0950 0.0900 0.0950 21,600 +0.01(+5.56%)
Apr 15, 2009 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Apr 14, 2009 0.0900 0.0900 0.0750 0.0900 55,000 -0.01(-5.26%)
Apr 13, 2009 0.0950 0.0950 0.0900 0.0950 37,000 +0.00(+0.00%)
Apr 09, 2009 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Apr 08, 2009 0.1000 0.1000 0.0900 0.0950 163,000 -0.01(-9.52%)
Apr 07, 2009 0.1050 0.1050 0.1000 0.1050 71,000 +0.00(+0.00%)
Apr 06, 2009 0.0850 0.1200 0.0850 0.1050 401,800 +0.02(+31.25%)
Apr 03, 2009 0.0800 0.0800 0.0800 0.0800 12,120 +0.00(+0.00%)
Apr 02, 2009 0.0850 0.0850 0.0800 0.0800 70,000 +0.01(+6.67%)
Apr 01, 2009 0.0800 0.0850 0.0750 0.0750 88,000 +0.00(+7.14%)
Mar 31, 2009 0.0700 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Mar 30, 2009 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+0.00%)
Mar 26, 2009 0.0600 0.0600 0.0600 0.0600 259,400 +0.00(+9.09%)
Mar 25, 2009 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Mar 24, 2009 0.0550 0.0550 0.0550 0.0550 115,000 +0.00(+0.00%)
Mar 23, 2009 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Mar 20, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Mar 19, 2009 0.0500 0.0550 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 18, 2009 0.0500 0.0500 0.0500 0.0500 64,000 -0.00(-9.09%)
Mar 17, 2009 0.0550 0.0550 0.0500 0.0550 63,625 +0.00(+10.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 46,700 +0.01(+11.11%)
Mar 13, 2009 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Mar 12, 2009 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Mar 11, 2009 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 06, 2009 0.0400 0.0450 0.0400 0.0450 172,500 +0.00(+12.50%)
Mar 05, 2009 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Mar 04, 2009 0.0450 0.0450 0 +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.