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 (%)
Sep 30, 2008 0.1600 0.1600 0.1400 0.1450 40,000 +0.00(+3.57%)
Sep 29, 2008 0.1550 0.1550 0.1400 0.1400 147,000 -0.03(-17.65%)
Sep 26, 2008 0.1750 0.1750 0.1700 0.1700 29,000 +0.00(+0.00%)
Sep 25, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2008 0.1700 0.1950 0.1700 0.1700 30,500 +0.01(+3.03%)
Sep 23, 2008 0.1900 0.1900 0.1650 0.1650 35,000 -0.02(-10.81%)
Sep 22, 2008 0.1800 0.1900 0.1800 0.1850 129,000 -0.02(-7.50%)
Sep 19, 2008 0.1900 0.2200 0.1850 0.2000 451,000 +0.03(+17.65%)
Sep 18, 2008 0.1800 0.1800 0.1650 0.1700 36,500 +0.01(+3.03%)
Sep 17, 2008 0.1800 0.1800 0.1650 0.1650 27,500 -0.02(-13.16%)
Sep 16, 2008 0.1800 0.1900 0.1700 0.1900 8,000 +0.00(+0.00%)
Sep 15, 2008 0.1900 0.1900 0.1900 0.1900 33,500 +0.02(+8.57%)
Sep 12, 2008 0.1900 0.2000 0.1750 0.1750 72,000 -0.01(-2.78%)
Sep 11, 2008 0.1800 0.1800 0.1800 0.1800 10,400 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0.1600 0.1800 135,700 -0.02(-7.69%)
Sep 09, 2008 0.2200 0.2200 0.1950 0.1950 74,000 -0.04(-17.02%)
Sep 08, 2008 0.2200 0.2400 0.2100 0.2350 70,100 +0.02(+11.90%)
Sep 05, 2008 0.2200 0.2200 0.2100 0.2100 8,000 -0.01(-4.55%)
Sep 04, 2008 0.2350 0.2350 0.2200 0.2200 30,000 -0.01(-2.22%)
Sep 03, 2008 0.2350 0.2350 0.2250 0.2250 17,500 -0.01(-4.26%)
Sep 02, 2008 0.2350 0.2350 0.2200 0.2350 41,500 -0.01(-2.08%)
Aug 29, 2008 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+2.13%)
Aug 28, 2008 0.2400 0.2400 0.2350 0.2350 16,000 +0.00(+0.00%)
Aug 27, 2008 0.2350 0.2350 0.2350 0.2350 1,875 +0.00(+2.17%)
Aug 26, 2008 0.2400 0.2400 0.2300 0.2300 3,000 -0.01(-4.17%)
Aug 25, 2008 0.2450 0.2450 0.2300 0.2400 51,200 -0.01(-2.04%)
Aug 22, 2008 0.2450 0.2450 0.2400 0.2450 25,000 +0.00(+0.00%)
Aug 21, 2008 0.2600 0.2600 0.2450 0.2450 6,500 -0.02(-5.77%)
Aug 20, 2008 0.2600 0.2600 0.2450 0.2600 81,066 +0.02(+6.12%)
Aug 19, 2008 0.2450 0.2450 0.2450 0.2450 8,405 +0.00(+0.00%)
Aug 18, 2008 0.2600 0.2600 0.2450 0.2450 31,257 +0.01(+2.08%)
Aug 15, 2008 0.2600 0.2600 0.2400 0.2400 43,500 -0.02(-7.69%)
Aug 14, 2008 0.2500 0.2600 0.2500 0.2600 12,000 +0.00(+0.00%)
Aug 13, 2008 0.2600 0.2600 0.2550 0.2600 116,000 +0.00(+0.00%)
Aug 12, 2008 0.2550 0.2600 0.2400 0.2600 35,434 +0.00(+0.00%)
Aug 11, 2008 0.2300 0.2700 0.2300 0.2600 88,000 +0.04(+18.18%)
Aug 08, 2008 0.2500 0.2500 0.2200 0.2200 86,150 -0.02(-10.20%)
Aug 07, 2008 0.2400 0.2600 0.2400 0.2450 18,500 -0.02(-5.77%)
Aug 06, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 05, 2008 0.2700 0.2700 0.2400 0.2600 288,520 -0.01(-3.70%)
Aug 04, 2008 0.2700 0.2700 0.2600 0.2700 74,541 +0.00(+0.00%)
Aug 01, 2008 0.2700 0.2700 0.2600 0.2700 74,541 +0.00(+0.00%)
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%)
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.