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 18, 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 (%)
Nov 30, 2011 0.1150 0.1150 0.1100 0.1150 121,248 +0.00(+0.00%)
Nov 29, 2011 0.1250 0.1250 0.1150 0.1150 66,000 +0.00(+0.00%)
Nov 28, 2011 0.1200 0.1250 0.1150 0.1150 104,233 -0.00(-4.17%)
Nov 25, 2011 0.1250 0.1250 0.1200 0.1200 28,500 -0.01(-4.00%)
Nov 24, 2011 0.1250 0.1250 0.1200 0.1250 58,000 +0.00(+0.00%)
Nov 23, 2011 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 22, 2011 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+8.70%)
Nov 21, 2011 0.1150 0.1250 0.1150 0.1150 21,400 -0.01(-8.00%)
Nov 18, 2011 0.1250 0.1250 0.1250 0.1250 7,800 +0.01(+4.17%)
Nov 17, 2011 0.1200 0.1200 0.1150 0.1200 76,000 +0.00(+0.00%)
Nov 16, 2011 0.1200 0.1250 0.1200 0.1200 87,000 +0.00(+0.00%)
Nov 15, 2011 0.1250 0.1250 0.1200 0.1200 69,458 -0.01(-4.00%)
Nov 14, 2011 0.1350 0.1350 0.1250 0.1250 32,200 -0.01(-7.41%)
Nov 11, 2011 0.1350 0.1350 0.1300 0.1350 36,400 +0.01(+3.85%)
Nov 10, 2011 0.1350 0.1350 0.1300 0.1300 15,000 +0.00(+0.00%)
Nov 09, 2011 0.1350 0.1350 0.1300 0.1300 22,000 -0.01(-3.70%)
Nov 08, 2011 0.1350 0.1350 0.1300 0.1350 12,700 +0.01(+3.85%)
Nov 07, 2011 0.1350 0.1350 0.1250 0.1300 36,864 +0.00(+0.00%)
Nov 04, 2011 0.1350 0.1350 0.1300 0.1300 65,750 -0.01(-3.70%)
Nov 03, 2011 0.1350 0.1350 0.1300 0.1350 44,530 +0.00(+0.00%)
Nov 02, 2011 0.1350 0.1350 0.1300 0.1350 72,000 -0.01(-3.57%)
Nov 01, 2011 0.1250 0.1400 0.1250 0.1400 42,600 +0.00(+0.00%)
Oct 31, 2011 0.1350 0.1400 0.1350 0.1400 45,950 +0.00(+0.00%)
Oct 28, 2011 0.1400 0.1400 0.1400 0.1400 73,100 +0.01(+3.70%)
Oct 27, 2011 0.1400 0.1400 0.1350 0.1350 90,750 +0.01(+3.85%)
Oct 26, 2011 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Oct 25, 2011 0.1350 0.1350 0.1350 0.1350 44,245 +0.00(+0.00%)
Oct 24, 2011 0.1350 0.1350 0.1300 0.1350 73,000 +0.00(+0.00%)
Oct 21, 2011 0.1350 0.1350 0.1350 0.1350 62,000 +0.00(+0.00%)
Oct 20, 2011 0.1400 0.1500 0.1350 0.1350 82,338 +0.01(+3.85%)
Oct 19, 2011 0.1300 0.1300 0.1250 0.1300 15,500 -0.01(-7.14%)
Oct 18, 2011 0.1450 0.1450 0.1400 0.1400 107,500 -0.00(-3.45%)
Oct 17, 2011 0.1500 0.1500 0.1450 0.1450 8,000 +0.00(+0.00%)
Oct 14, 2011 0.1500 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
Oct 13, 2011 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Oct 12, 2011 0.1400 0.1400 0.1400 0.1400 1,700 +0.00(+0.00%)
Oct 11, 2011 0.1500 0.1500 0.1400 0.1400 84,750 -0.01(-6.67%)
Oct 07, 2011 0.1400 0.1500 0.1400 0.1500 34,500 +0.01(+11.11%)
Oct 06, 2011 0.1250 0.1350 0.1250 0.1350 54,500 +0.02(+12.50%)
Oct 05, 2011 0.1100 0.1200 0.1100 0.1200 13,500 +0.01(+9.09%)
Oct 04, 2011 0.1200 0.1200 0.1050 0.1100 327,806 -0.01(-4.35%)
Oct 03, 2011 0.1300 0.1300 0.1150 0.1150 328,000 -0.03(-17.86%)
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%)
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.