Indicators

Adex Mining Inc (TSV: ADE )

0.0100 UNCHANGED

Streaming Delayed Price Updated: 3:39 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.1500	0.1500	0.1200	0.1300	247,000	-0.02(-13.33%)
May 28, 2009	0.1500	0.1600	0.1500	0.1500	67,000	+0.01(+7.14%)
May 27, 2009	0.1500	0.1500	0.1400	0.1400	26,500	-0.01(-6.67%)
May 26, 2009	0.1350	0.1500	0.1350	0.1500	219,900	+0.01(+7.14%)
May 25, 2009	0.1300	0.1400	0.1300	0.1400	241,000	+0.01(+7.69%)
May 22, 2009	0.1500	0.1500	0.1300	0.1300	180,070	-0.01(-7.14%)
May 21, 2009	0.1450	0.1700	0.1400	0.1400	109,800	-0.01(-6.67%)
May 20, 2009	0.1600	0.1600	0.1500	0.1500	1,169,358	-0.01(-3.23%)
May 19, 2009	0.1450	0.1600	0.1450	0.1550	46,400	+0.01(+3.33%)
May 15, 2009	0.1500	0.1500	0.1400	0.1500	173,200	+0.01(+7.14%)
May 14, 2009	0.1500	0.1500	0.1400	0.1400	173,200	-0.01(-6.67%)
May 13, 2009	0.1500	0.1500	0.1500	0.1500	150,000	-0.01(-6.25%)
May 12, 2009	0.1600	0.1600	0.1500	0.1600	195,577	+0.00(+0.00%)
May 11, 2009	0.1500	0.1600	0.1500	0.1600	125,900	+0.02(+14.29%)
May 08, 2009	0.1600	0.1600	0.1400	0.1400	74,460	-0.01(-9.68%)
May 07, 2009	0.1700	0.1700	0.1550	0.1550	120,750	-0.02(-8.82%)
May 06, 2009	0.1300	0.1700	0.1300	0.1700	865,900	+0.05(+36.00%)
May 05, 2009	0.1150	0.1300	0.1050	0.1250	424,513	+0.02(+19.05%)
May 04, 2009	0.1100	0.1100	0.1050	0.1050	96,700	+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.