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 (%)
Jul 31, 2008 0.2600 0.2700 0.2600 0.2700 23,000 +0.02(+5.88%)
Jul 30, 2008 0.2400 0.2700 0.2400 0.2550 21,300 -0.02(-5.56%)
Jul 29, 2008 0.2500 0.2700 0.2500 0.2700 4,000 +0.00(+0.00%)
Jul 28, 2008 0.2500 0.2800 0.2450 0.2700 37,000 +0.03(+12.50%)
Jul 25, 2008 0.2500 0.2500 0.2400 0.2400 41,700 -0.01(-4.00%)
Jul 24, 2008 0.2800 0.2800 0.2500 0.2500 3,500 -0.03(-10.71%)
Jul 23, 2008 0.2400 0.2800 0.2400 0.2800 30,000 +0.03(+12.00%)
Jul 22, 2008 0.2500 0.2500 0.2350 0.2500 26,500 +0.00(+0.00%)
Jul 21, 2008 0.2500 0.2750 0.2500 0.2500 3,687 +0.00(+0.00%)
Jul 18, 2008 0.2500 0.2500 0.2500 0.2500 1,600 +0.00(+0.00%)
Jul 17, 2008 0.2400 0.2500 0.2300 0.2500 159,900 +0.00(+0.00%)
Jul 16, 2008 0.2400 0.2500 0.2400 0.2500 48,760 +0.01(+4.17%)
Jul 15, 2008 0.2500 0.2500 0.2350 0.2400 22,200 -0.01(-2.04%)
Jul 14, 2008 0.2500 0.2750 0.2450 0.2450 24,500 -0.01(-2.00%)
Jul 11, 2008 0.2650 0.2650 0.2500 0.2500 188,157 -0.01(-3.85%)
Jul 10, 2008 0.3000 0.3000 0.2600 0.2600 44,900 -0.02(-7.14%)
Jul 09, 2008 0.2700 0.2800 0.2700 0.2800 17,775 +0.00(+0.00%)
Jul 08, 2008 0.3000 0.3000 0.2700 0.2800 62,500 +0.01(+1.82%)
Jul 07, 2008 0.2950 0.3100 0.2750 0.2750 342,500 -0.01(-3.51%)
Jul 04, 2008 0.2900 0.2950 0.2850 0.2850 16,900 -0.02(-5.00%)
Jul 03, 2008 0.3000 0.3000 0.2800 0.3000 73,243 -0.03(-9.09%)
Jul 02, 2008 0.3500 0.3500 0.3300 0.3300 70,640 -0.01(-2.94%)
Jul 01, 2008 0.3300 0.3400 0.3250 0.3400 68,800 +0.00(+0.00%)
Jun 30, 2008 0.3300 0.3400 0.3250 0.3400 68,800 +0.02(+4.62%)
Jun 27, 2008 0.3150 0.3250 0.3150 0.3250 23,600 +0.02(+6.56%)
Jun 26, 2008 0.3000 0.3100 0.2900 0.3050 194,500 -0.01(-1.61%)
Jun 25, 2008 0.2900 0.3100 0.2900 0.3100 9,000 +0.00(+0.00%)
Jun 24, 2008 0.3200 0.3200 0.2900 0.3100 25,600 +0.01(+3.33%)
Jun 23, 2008 0.3050 0.3050 0.3000 0.3000 17,500 +0.00(+0.00%)
Jun 20, 2008 0.2900 0.3000 0.2800 0.3000 20,500 +0.02(+5.26%)
Jun 19, 2008 0.2850 0.2900 0.2850 0.2850 20,800 +0.00(+1.79%)
Jun 18, 2008 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Jun 17, 2008 0.2950 0.2950 0.2800 0.2800 101,020 -0.01(-3.45%)
Jun 16, 2008 0.2850 0.3000 0.2850 0.2900 32,500 +0.01(+3.57%)
Jun 13, 2008 0.2950 0.2950 0.2800 0.2800 126,240 -0.01(-3.45%)
Jun 12, 2008 0.3100 0.3100 0.2900 0.2900 49,500 -0.01(-3.33%)
Jun 11, 2008 0.3000 0.3100 0.3000 0.3000 24,500 +0.01(+1.69%)
Jun 10, 2008 0.3050 0.3150 0.2900 0.2950 173,100 -0.02(-4.84%)
Jun 09, 2008 0.3200 0.3200 0.3100 0.3100 50,000 -0.01(-3.13%)
Jun 06, 2008 0.3650 0.3650 0.3100 0.3200 113,513 -0.04(-12.33%)
Jun 05, 2008 0.3700 0.3700 0.3350 0.3650 24,000 +0.02(+4.29%)
Jun 04, 2008 0.3500 0.3700 0.3400 0.3500 59,200 -0.02(-5.41%)
Jun 03, 2008 0.3750 0.3750 0.3300 0.3700 37,300 +0.00(+0.00%)
Jun 02, 2008 0.3600 0.3800 0.3350 0.3700 121,500 +0.01(+2.78%)
May 30, 2008 0.3800 0.3800 0.3300 0.3600 145,500 -0.02(-4.00%)
May 29, 2008 0.3700 0.3800 0.3700 0.3750 121,500 +0.02(+4.17%)
May 28, 2008 0.3600 0.3850 0.3500 0.3600 353,170 +0.02(+5.88%)
May 27, 2008 0.3400 0.3500 0.3200 0.3400 331,160 +0.02(+6.25%)
May 26, 2008 0.2900 0.3300 0.2800 0.3200 599,900 +0.06(+23.08%)
May 23, 2008 0.2450 0.2600 0.2450 0.2600 8,000 +0.00(+0.00%)
May 22, 2008 0.2500 0.2600 0.2400 0.2600 135,500 -0.02(-7.14%)
May 21, 2008 0.2700 0.2800 0.2600 0.2800 12,640 +0.01(+3.70%)
May 20, 2008 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
May 19, 2008 0.2700 0.2700 0.2700 0.2700 21,146 +0.00(+0.00%)
May 16, 2008 0.2700 0.2700 0.2700 0.2700 21,146 +0.00(+0.00%)
May 15, 2008 0.2800 0.2800 0.2550 0.2700 77,700 -0.01(-3.57%)
May 14, 2008 0.2700 0.2800 0.2700 0.2800 19,140 -0.01(-3.45%)
May 13, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 12, 2008 0.2800 0.2900 0.2800 0.2900 41,000 +0.01(+3.57%)
May 09, 2008 0.2900 0.2900 0.2800 0.2800 40,000 -0.01(-3.45%)
May 08, 2008 0.2800 0.2900 0.2800 0.2900 4,000 +0.02(+7.41%)
May 07, 2008 0.2800 0.2800 0.2700 0.2700 4,500 +0.00(+0.00%)
May 06, 2008 0.2600 0.2700 0.2550 0.2700 16,000 +0.02(+5.88%)
May 05, 2008 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
May 02, 2008 0.2700 0.2700 0.2600 0.2600 24,425 +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.