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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Dec 31, 2007 0.4200 0.4200 0.4150 0.4200 171,900 -0.07(-14.29%)
Dec 28, 2007 0.4900 0.4900 0.4900 0.4900 10,200 +0.00(+0.00%)
Dec 27, 2007 0.4900 0.4900 0.4300 0.4900 31,706 +0.03(+6.52%)
Dec 26, 2007 0.4200 0.4600 0.4100 0.4600 42,500 +0.00(+0.00%)
Dec 24, 2007 0.4200 0.4600 0.4100 0.4600 42,500 +0.05(+12.20%)
Dec 21, 2007 0.4100 0.4450 0.4100 0.4100 56,200 -0.01(-1.20%)
Dec 20, 2007 0.4450 0.4500 0.4000 0.4150 141,600 -0.02(-3.49%)
Dec 19, 2007 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Dec 18, 2007 0.4400 0.4500 0.4200 0.4200 26,280 -0.02(-4.55%)
Dec 17, 2007 0.4500 0.4850 0.4400 0.4400 66,349 +0.00(+0.00%)
Dec 14, 2007 0.4500 0.4500 0.4400 0.4400 28,300 -0.01(-2.22%)
Dec 13, 2007 0.5100 0.5100 0.4500 0.4500 6,100 -0.05(-10.00%)
Dec 12, 2007 0.5000 0.5000 0.4900 0.5000 84,500 +0.04(+8.70%)
Dec 11, 2007 0.4750 0.5200 0.4600 0.4600 26,490 -0.04(-8.00%)
Dec 10, 2007 0.5000 0.5000 0.4700 0.5000 103,800 +0.01(+1.01%)
Dec 07, 2007 0.4700 0.4950 0.4700 0.4950 88,260 +0.04(+10.00%)
Dec 06, 2007 0.4500 0.4700 0.4500 0.4500 44,900 +0.03(+7.14%)
Dec 05, 2007 0.4450 0.4500 0.4150 0.4200 31,500 +0.01(+2.44%)
Dec 04, 2007 0.4900 0.4900 0.4100 0.4100 70,780 -0.08(-16.33%)
Dec 03, 2007 0.4300 0.4900 0.4250 0.4900 39,500 +0.07(+16.67%)
Nov 30, 2007 0.4900 0.4900 0.4200 0.4200 35,000 -0.03(-6.67%)
Nov 29, 2007 0.4500 0.4500 0.4500 0.4500 18,000 +0.00(+0.00%)
Nov 28, 2007 0.4500 0.4500 0.4500 0.4500 19,100 -0.01(-2.17%)
Nov 27, 2007 0.4900 0.4900 0.4600 0.4600 21,000 +0.00(+0.00%)
Nov 26, 2007 0.5000 0.5000 0.4600 0.4600 91,240 -0.04(-8.00%)
Nov 23, 2007 0.4900 0.5300 0.4900 0.5000 49,360 -0.03(-5.66%)
Nov 21, 2007 0.5000 0.5300 0.4600 0.5300 28,400 +0.02(+3.92%)
Nov 20, 2007 0.5600 0.5800 0.5100 0.5100 121,000 -0.07(-12.07%)
Nov 19, 2007 0.5900 0.5900 0.5600 0.5800 32,400 +0.00(+0.00%)
Nov 16, 2007 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Nov 15, 2007 0.6000 0.6000 0.5600 0.5900 53,898 +0.00(+0.00%)
Nov 14, 2007 0.6300 0.6300 0.5900 0.5900 43,800 -0.07(-10.61%)
Nov 13, 2007 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 12, 2007 0.6700 0.6700 0.6400 0.6600 39,700 +0.01(+1.54%)
Nov 09, 2007 0.6500 0.6500 0.6000 0.6500 101,700 -0.02(-2.99%)
Nov 08, 2007 0.7000 0.7300 0.6700 0.6700 126,033 -0.06(-8.22%)
Nov 07, 2007 0.7900 0.8100 0.7000 0.7300 137,400 -0.02(-2.67%)
Nov 06, 2007 0.7200 0.7500 0.6900 0.7500 137,173 +0.05(+7.14%)
Nov 05, 2007 0.6300 0.7100 0.6300 0.7000 431,966 +0.12(+20.69%)
Nov 02, 2007 0.5500 0.6000 0.5500 0.5800 198,000 +0.00(+0.00%)
Nov 01, 2007 0.5300 0.5800 0.5300 0.5800 24,700 +0.04(+7.41%)
Oct 31, 2007 0.4500 0.5400 0.4500 0.5400 70,400 +0.06(+12.50%)
Oct 30, 2007 0.4500 0.4800 0.4350 0.4800 66,200 +0.03(+6.67%)
Oct 29, 2007 0.4300 0.4500 0.4300 0.4500 3,200 +0.00(+0.00%)
Oct 26, 2007 0.4250 0.4500 0.4250 0.4500 31,450 +0.03(+5.88%)
Oct 25, 2007 0.4600 0.4600 0.4100 0.4250 63,600 -0.07(-13.27%)
Oct 24, 2007 0.4900 0.4900 0.4900 0.4900 2,450 +0.02(+4.26%)
Oct 23, 2007 0.5100 0.5100 0.4600 0.4700 161,400 -0.07(-12.96%)
Oct 19, 2007 0.5800 0.5800 0.5100 0.5400 29,950 -0.04(-6.90%)
Oct 18, 2007 0.4200 0.6300 0.4200 0.5800 477,133 +0.17(+43.21%)
Oct 17, 2007 0.4050 0.4200 0.4050 0.4050 365,800 +0.01(+1.25%)
Oct 16, 2007 0.4100 0.4200 0.4000 0.4000 352,400 -0.03(-6.98%)
Oct 15, 2007 0.4300 0.4300 0.4000 0.4300 74,000 +0.04(+10.26%)
Oct 12, 2007 0.3800 0.4200 0.3800 0.3900 177,900 -0.01(-2.50%)
Oct 11, 2007 0.3900 0.4000 0.3800 0.4000 15,669 +0.00(+0.00%)
Oct 10, 2007 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Oct 09, 2007 0.4300 0.4300 0.4000 0.4000 19,500 +0.00(+0.00%)
Oct 08, 2007 0.4000 0.4000 0.4000 0.4000 24,900 +0.00(+0.00%)
Oct 05, 2007 0.4000 0.4000 0.4000 0.4000 24,900 -0.01(-2.44%)
Oct 04, 2007 0.4400 0.4400 0.4100 0.4100 38,500 -0.05(-10.87%)
Oct 03, 2007 0.4600 0.4700 0.4600 0.4600 25,600 +0.02(+4.55%)
Oct 02, 2007 0.3800 0.4400 0.3700 0.4400 3,921,100 +0.06(+15.79%)
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.