Stock Quote for TSXV, ADI - Adriana Resources Inc

ADI

ADRIANA RESOURCES INC.

11/19/2009

LAST: 0.6000	CHANGE: 0.07	OPEN: 0.6600	HIGH: 0.6600	ASK: 0.2350	VOLUME: 386,000
LAST: 0.6000	CHANGE(%): 10.45	PREV: 0.6700	LOW: 0.5800	BID: 0.1800	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/19/09	0.6600	0.6600	0.5800	0.6000	386,000
11/18/09	0.6700	0.6800	0.6600	0.6700	41,000
11/17/09	0.6800	0.6800	0.6600	0.6800	24,100
11/16/09	0.6800	0.7000	0.6800	0.7000	138,250
11/13/09	0.6300	0.6900	0.6300	0.6500	78,500
11/12/09	0.6300	0.7200	0.6200	0.6300	201,700
11/11/09	0.5600	0.6300	0.5500	0.6200	362,900
11/10/09	0.5500	0.6000	0.5500	0.5500	102,500
11/09/09	0.5800	0.6000	0.5500	0.5500	112,000
11/06/09	0.5600	0.5600	0.5400	0.5500	138,576
11/05/09	0.5600	0.5600	0.5500	0.5600	69,000
11/04/09	0.5500	0.5600	0.5400	0.5500	91,965
11/03/09	0.5400	0.5600	0.5400	0.5500	119,968
11/02/09	0.5100	0.5300	0.5000	0.5300	6,000
10/30/09	0.5500	0.5500	0.5200	0.5200	53,000
10/29/09	0.5300	0.5500	0.5300	0.5500	8,000
10/28/09	0.5000	0.5200	0.5000	0.5000	51,975
10/27/09	0.5800	0.6000	0.5100	0.5400	163,000
10/26/09	0.6000	0.6000	0.5900	0.6000	166,290
10/23/09	0.5900	0.6100	0.5900	0.5900	255,187

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist