Skip to main content

Adex Mining Inc (TSV: ADE )

0.0100 +0.0050 (+100.00%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.