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 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
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%)
May 01, 2008 0.2700 0.2700 0.2600 0.2600 63,400 -0.01(-3.70%)
Apr 30, 2008 0.2750 0.2750 0.2650 0.2700 158,000 -0.01(-1.82%)
Apr 29, 2008 0.2850 0.2850 0.2750 0.2750 56,000 -0.01(-3.51%)
Apr 28, 2008 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-3.39%)
Apr 25, 2008 0.2850 0.2950 0.2700 0.2950 93,000 +0.01(+3.51%)
Apr 24, 2008 0.3000 0.3000 0.2850 0.2850 45,000 -0.02(-6.56%)
Apr 23, 2008 0.3050 0.3050 0.2900 0.3050 25,200 +0.02(+8.93%)
Apr 22, 2008 0.2900 0.3000 0.2800 0.2800 42,930 -0.02(-6.67%)
Apr 21, 2008 0.2950 0.3100 0.2900 0.3000 209,300 +0.01(+1.69%)
Apr 18, 2008 0.2750 0.3000 0.2750 0.2950 138,800 +0.01(+5.36%)
Apr 17, 2008 0.2950 0.3000 0.2800 0.2800 50,000 -0.01(-5.08%)
Apr 16, 2008 0.2900 0.2950 0.2800 0.2950 126,000 +0.01(+3.51%)
Apr 15, 2008 0.2950 0.2950 0.2850 0.2850 89,400 -0.01(-3.39%)
Apr 14, 2008 0.2900 0.3000 0.2800 0.2950 61,550 +0.00(+0.00%)
Apr 11, 2008 0.3000 0.3000 0.2900 0.2950 124,900 -0.01(-1.67%)
Apr 10, 2008 0.2900 0.3000 0.2900 0.3000 105,975 +0.00(+0.00%)
Apr 09, 2008 0.3150 0.3150 0.3000 0.3000 36,000 +0.01(+3.45%)
Apr 08, 2008 0.2950 0.2950 0.2850 0.2900 69,080 -0.01(-3.33%)
Apr 07, 2008 0.3000 0.3000 0.2800 0.3000 226,050 +0.02(+5.26%)
Apr 04, 2008 0.2750 0.2850 0.2750 0.2850 12,346 -0.01(-3.39%)
Apr 03, 2008 0.2900 0.3000 0.2700 0.2950 194,000 -0.01(-1.67%)
Apr 02, 2008 0.2850 0.3000 0.3000 0.3000 55,450 +0.00(+0.00%)
Apr 01, 2008 0.3000 0.3000 0.2950 0.3000 45,000 +0.01(+3.45%)
Mar 31, 2008 0.2750 0.3000 0.2750 0.2900 155,675 +0.02(+7.41%)
Mar 28, 2008 0.2900 0.3150 0.2700 0.2700 336,400 -0.01(-3.57%)
Mar 27, 2008 0.3350 0.3350 0.2800 0.2800 338,800 -0.02(-6.67%)
Mar 26, 2008 0.2900 0.3000 0.2850 0.3000 91,650 +0.02(+7.14%)
Mar 25, 2008 0.3050 0.3050 0.2750 0.2800 293,500 -0.02(-8.20%)
Mar 24, 2008 0.3000 0.3100 0.3000 0.3050 28,000 +0.00(+0.00%)
Mar 21, 2008 0.2950 0.3050 0.2950 0.3050 165,500 +0.00(+0.00%)
Mar 20, 2008 0.2950 0.3050 0.2950 0.3050 165,500 +0.01(+3.39%)
Mar 19, 2008 0.3100 0.3100 0.2850 0.2950 163,720 -0.02(-4.84%)
Mar 18, 2008 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Mar 17, 2008 0.3000 0.3250 0.2900 0.3100 284,200 -0.02(-4.62%)
Mar 14, 2008 0.3800 0.3800 0.3000 0.3250 592,030 -0.01(-1.52%)
Mar 13, 2008 0.3400 0.3400 0.3250 0.3300 102,000 +0.01(+3.13%)
Mar 12, 2008 0.3400 0.3400 0.3200 0.3200 230,700 -0.01(-3.03%)
Mar 11, 2008 0.3400 0.3500 0.3300 0.3300 353,500 +0.00(+0.00%)
Mar 10, 2008 0.3300 0.3600 0.3300 0.3300 752,650 +0.00(+0.00%)
Mar 07, 2008 0.3500 0.3500 0.3200 0.3300 168,820 +0.00(+0.00%)
Mar 06, 2008 0.3300 0.3300 0.3100 0.3300 406,500 +0.00(+0.00%)
Mar 05, 2008 0.3300 0.3300 0.3200 0.3300 461,508 +0.01(+3.13%)
Mar 04, 2008 0.3300 0.3300 0.3150 0.3200 138,833 +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.