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: 2:31 PM EDT, Jun 14, 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, 2009 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2009 0.1000 0.1000 0.1000 0.1000 9,500 -0.00(-4.76%)
Dec 29, 2009 0.1150 0.1150 0.1050 0.1050 26,000 +0.00(+5.00%)
Dec 24, 2009 0.1000 0.1000 0.1000 0.1000 6,600 +0.00(+0.00%)
Dec 23, 2009 0.1100 0.1100 0.1000 0.1000 81,000 -0.01(-9.09%)
Dec 22, 2009 0.1150 0.1150 0.1050 0.1100 33,500 +0.01(+10.00%)
Dec 21, 2009 0.1100 0.1100 0.1000 0.1000 18,800 -0.01(-9.09%)
Dec 18, 2009 0.1100 0.1100 0.1100 0.1100 26,540 +0.00(+0.00%)
Dec 17, 2009 0.1100 0.1150 0.1100 0.1100 134,500 +0.00(+0.00%)
Dec 16, 2009 0.1150 0.1150 0.1100 0.1100 78,500 -0.01(-4.35%)
Dec 15, 2009 0.1200 0.1200 0.1100 0.1150 49,600 +0.00(+0.00%)
Dec 14, 2009 0.1150 0.1200 0.1150 0.1150 42,000 -0.00(-4.17%)
Dec 11, 2009 0.1200 0.1200 0.1150 0.1200 37,000 -0.01(-4.00%)
Dec 10, 2009 0.1250 0.1250 0.1250 0.1250 3,500 +0.00(+0.00%)
Dec 09, 2009 0.1200 0.1350 0.1200 0.1250 36,000 -0.01(-3.85%)
Dec 08, 2009 0.1200 0.1300 0.1200 0.1300 4,712 +0.01(+4.00%)
Dec 07, 2009 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+4.17%)
Dec 04, 2009 0.1300 0.1300 0.1200 0.1200 31,400 -0.01(-4.00%)
Dec 03, 2009 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Dec 02, 2009 0.1250 0.1250 0.1200 0.1250 10,500 +0.00(+0.00%)
Dec 01, 2009 0.1100 0.1250 0.1100 0.1250 22,000 +0.01(+13.64%)
Nov 30, 2009 0.1100 0.1100 0.1000 0.1100 25,000 +0.00(+0.00%)
Nov 27, 2009 0.1100 0.1100 0.1100 0.1100 75,500 +0.01(+4.76%)
Nov 26, 2009 0.1100 0.1100 0.1050 0.1050 17,240 -0.01(-4.55%)
Nov 25, 2009 0.1050 0.1100 0.1000 0.1100 66,000 +0.01(+10.00%)
Nov 24, 2009 0.1100 0.1250 0.1000 0.1000 243,000 -0.01(-9.09%)
Nov 23, 2009 0.1200 0.1200 0.1100 0.1100 35,224 -0.01(-8.33%)
Nov 20, 2009 0.1300 0.1300 0.1100 0.1200 38,000 +0.00(+0.00%)
Nov 19, 2009 0.1200 0.1200 0.1200 0.1200 41,500 +0.00(+0.00%)
Nov 18, 2009 0.1150 0.1400 0.1150 0.1200 75,000 +0.01(+9.09%)
Nov 17, 2009 0.1400 0.1400 0.1100 0.1100 25,700 -0.01(-8.33%)
Nov 16, 2009 0.1200 0.1200 0.1050 0.1200 35,000 +0.01(+9.09%)
Nov 13, 2009 0.1200 0.1200 0.1100 0.1100 102,500 -0.01(-4.35%)
Nov 12, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 11, 2009 0.1250 0.1250 0.1100 0.1150 18,500 -0.01(-11.54%)
Nov 10, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2009 0.1300 0.1300 0.1300 0.1300 17,200 +0.01(+4.00%)
Nov 06, 2009 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Nov 05, 2009 0.1250 0.1250 0.1250 0.1250 200 -0.01(-3.85%)
Nov 04, 2009 0.1300 0.1300 0.1300 0.1300 587 +0.01(+4.00%)
Nov 03, 2009 0.1250 0.1250 0.1250 0.1250 18,460 +0.00(+0.00%)
Nov 02, 2009 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Oct 30, 2009 0.1100 0.1350 0.1100 0.1300 129,918 -0.01(-7.14%)
Oct 29, 2009 0.1200 0.1400 0.1200 0.1400 84,500 +0.03(+27.27%)
Oct 28, 2009 0.1200 0.1200 0.1100 0.1100 82,500 -0.02(-15.38%)
Oct 27, 2009 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Oct 26, 2009 0.1300 0.1300 0.1200 0.1200 60,000 -0.02(-14.29%)
Oct 23, 2009 0.1300 0.1400 0.1300 0.1400 13,000 +0.00(+0.00%)
Oct 22, 2009 0.1400 0.1400 0.1400 0.1400 405,000 +0.00(+0.00%)
Oct 21, 2009 0.1400 0.1400 0.1300 0.1400 103,200 +0.00(+0.00%)
Oct 20, 2009 0.1350 0.1400 0.1300 0.1400 16,000 +0.01(+3.70%)
Oct 19, 2009 0.1300 0.1350 0.1300 0.1350 29,000 +0.01(+3.85%)
Oct 16, 2009 0.1350 0.1400 0.1250 0.1300 225,600 -0.01(-7.14%)
Oct 15, 2009 0.1350 0.1400 0.1350 0.1400 65,000 +0.00(+0.00%)
Oct 14, 2009 0.1350 0.1400 0.1350 0.1400 22,000 +0.01(+7.69%)
Oct 13, 2009 0.1400 0.1400 0.1300 0.1300 29,000 -0.01(-7.14%)
Oct 09, 2009 0.1400 0.1400 0.1350 0.1400 122,500 +0.00(+0.00%)
Oct 08, 2009 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Oct 07, 2009 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Oct 06, 2009 0.1400 0.1600 0.1400 0.1400 56,260 -0.01(-6.67%)
Oct 05, 2009 0.1500 0.1700 0.1500 0.1500 6,000 +0.01(+3.45%)
Oct 02, 2009 0.1500 0.1500 0.1400 0.1450 130,140 -0.01(-3.33%)
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.