Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adex Mining Inc (TSV: ADE )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 19, 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 (%)
Oct 31, 2008 0.0850 0.0900 0.0600 0.0700 165,000 +0.01(+16.67%)
Oct 30, 2008 0.0700 0.0850 0.0600 0.0600 238,940 +0.00(+0.00%)
Oct 29, 2008 0.0600 0.0650 0.0600 0.0600 672,000 +0.00(+0.00%)
Oct 28, 2008 0.0600 0.0600 0.0600 0.0600 97,000 +0.00(+0.00%)
Oct 27, 2008 0.0600 0.0600 0.0600 0.0600 114,000 +0.00(+0.00%)
Oct 24, 2008 0.0600 0.0600 0.0600 0.0600 109,500 +0.00(+0.00%)
Oct 23, 2008 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 22, 2008 0.0850 0.0850 0.0600 0.0600 285,000 -0.02(-25.00%)
Oct 21, 2008 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+6.67%)
Oct 20, 2008 0.0700 0.0800 0.0600 0.0750 115,000 +0.01(+15.38%)
Oct 17, 2008 0.0600 0.0650 0.0600 0.0650 13,600 +0.00(+0.00%)
Oct 16, 2008 0.0650 0.0900 0.0650 0.0650 100,200 -0.02(-27.78%)
Oct 15, 2008 0.0700 0.0900 0.0600 0.0900 91,000 +0.02(+28.57%)
Oct 14, 2008 0.1000 0.1000 0.0700 0.0700 95,500 +0.00(+0.00%)
Oct 10, 2008 0.1300 0.1300 0.0500 0.0700 173,400 -0.04(-36.36%)
Oct 09, 2008 0.1300 0.1300 0.1000 0.1100 24,900 -0.01(-4.35%)
Oct 08, 2008 0.1000 0.1150 0.1000 0.1150 9,000 -0.01(-8.00%)
Oct 07, 2008 0.1500 0.1500 0.1250 0.1250 59,500 +0.01(+4.17%)
Oct 06, 2008 0.1600 0.1600 0.1200 0.1200 40,950 -0.02(-17.24%)
Oct 03, 2008 0.1500 0.1500 0.1450 0.1450 6,500 +0.01(+7.41%)
Oct 02, 2008 0.1400 0.1400 0.1350 0.1350 86,550 -0.01(-10.00%)
Oct 01, 2008 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Sep 30, 2008 0.1600 0.1600 0.1400 0.1450 40,000 +0.00(+3.57%)
Sep 29, 2008 0.1550 0.1550 0.1400 0.1400 147,000 -0.03(-17.65%)
Sep 26, 2008 0.1750 0.1750 0.1700 0.1700 29,000 +0.00(+0.00%)
Sep 25, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2008 0.1700 0.1950 0.1700 0.1700 30,500 +0.01(+3.03%)
Sep 23, 2008 0.1900 0.1900 0.1650 0.1650 35,000 -0.02(-10.81%)
Sep 22, 2008 0.1800 0.1900 0.1800 0.1850 129,000 -0.02(-7.50%)
Sep 19, 2008 0.1900 0.2200 0.1850 0.2000 451,000 +0.03(+17.65%)
Sep 18, 2008 0.1800 0.1800 0.1650 0.1700 36,500 +0.01(+3.03%)
Sep 17, 2008 0.1800 0.1800 0.1650 0.1650 27,500 -0.02(-13.16%)
Sep 16, 2008 0.1800 0.1900 0.1700 0.1900 8,000 +0.00(+0.00%)
Sep 15, 2008 0.1900 0.1900 0.1900 0.1900 33,500 +0.02(+8.57%)
Sep 12, 2008 0.1900 0.2000 0.1750 0.1750 72,000 -0.01(-2.78%)
Sep 11, 2008 0.1800 0.1800 0.1800 0.1800 10,400 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0.1600 0.1800 135,700 -0.02(-7.69%)
Sep 09, 2008 0.2200 0.2200 0.1950 0.1950 74,000 -0.04(-17.02%)
Sep 08, 2008 0.2200 0.2400 0.2100 0.2350 70,100 +0.02(+11.90%)
Sep 05, 2008 0.2200 0.2200 0.2100 0.2100 8,000 -0.01(-4.55%)
Sep 04, 2008 0.2350 0.2350 0.2200 0.2200 30,000 -0.01(-2.22%)
Sep 03, 2008 0.2350 0.2350 0.2250 0.2250 17,500 -0.01(-4.26%)
Sep 02, 2008 0.2350 0.2350 0.2200 0.2350 41,500 -0.01(-2.08%)
Aug 29, 2008 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Aug 28, 2008 0.2400 0.2400 0.2350 0.2350 16,000 +0.00(+0.00%)
Aug 27, 2008 0.2350 0.2350 0.2350 0.2350 1,875 +0.00(+2.17%)
Aug 26, 2008 0.2400 0.2400 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 25, 2008 0.2450 0.2450 0.2300 0.2400 51,200 -0.01(-2.04%)
Aug 22, 2008 0.2450 0.2450 0.2400 0.2450 25,000 +0.00(+0.00%)
Aug 21, 2008 0.2600 0.2600 0.2450 0.2450 6,500 -0.02(-5.77%)
Aug 20, 2008 0.2600 0.2600 0.2450 0.2600 81,066 +0.02(+6.12%)
Aug 19, 2008 0.2450 0.2450 0.2450 0.2450 8,405 +0.00(+0.00%)
Aug 18, 2008 0.2600 0.2600 0.2450 0.2450 31,257 +0.01(+2.08%)
Aug 15, 2008 0.2600 0.2600 0.2400 0.2400 43,500 -0.02(-7.69%)
Aug 14, 2008 0.2500 0.2600 0.2500 0.2600 12,000 +0.00(+0.00%)
Aug 13, 2008 0.2600 0.2600 0.2550 0.2600 116,000 +0.00(+0.00%)
Aug 12, 2008 0.2550 0.2600 0.2400 0.2600 35,434 +0.00(+0.00%)
Aug 11, 2008 0.2300 0.2700 0.2300 0.2600 88,000 +0.04(+18.18%)
Aug 08, 2008 0.2500 0.2500 0.2200 0.2200 86,150 -0.02(-10.20%)
Aug 07, 2008 0.2400 0.2600 0.2400 0.2450 18,500 -0.02(-5.77%)
Aug 06, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 05, 2008 0.2700 0.2700 0.2400 0.2600 288,520 -0.01(-3.70%)
Aug 04, 2008 0.2700 0.2700 0.2600 0.2700 74,541 +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.