ADAAdacel Technologies Ltd04/20/18 15:56
LAST:

 1.845
CHANGE:
 0.03
OPEN:
1.850
HIGH:
1.970
ASK:
1.970
VOLUME:
68,056
CHANGE(%):
1.37
PREV:
1.820
LOW:
1.835
BID:
1.835
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/181.8501.9701.8351.84568,0560
04/19/181.7501.8501.7251.82080,2740
04/18/181.7101.7501.7051.725115,6820
04/17/181.7401.7551.7001.700106,7090
04/16/181.7701.7751.7501.750148,8090
04/13/181.8151.8751.7801.780116,2370
04/12/181.8801.8851.8151.815137,9710
04/11/181.9201.9201.8551.86059,4470
04/10/181.9101.9501.9001.91057,6530
04/09/181.9101.9901.8801.91048,7220
FUNDAMENTALS
Sector:Software & Services
Industry:
52wk range:1.70 - 3.18
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 02, 1998
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23