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 19, 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 (%)
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.