ADAAdacel Technologies Ltd08/16/19 16:10
LAST:

 0.4550
CHANGE:
 0.04
OPEN:
0.4900
HIGH:
0.4900
ASK:
0.4700
VOLUME:
155,569
CHANGE(%):
7.14
PREV:
0.4900
LOW:
0.4550
BID:
0.4550
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/190.49000.49000.45500.4550155,5690
08/15/190.46000.49000.43500.4900339,3930
08/14/190.47000.49000.47000.490015,3580
08/13/190.44000.46000.44000.4600128,9760
08/12/190.45500.46000.44500.445029,2790
08/09/190.45500.46000.44500.455026,8520
08/08/190.48500.48500.45000.450077,9920
08/07/190.46500.47500.46500.475042,3600
08/06/190.46000.47500.42500.4600222,4960
08/05/190.46500.47500.45500.455036,4740
FUNDAMENTALS
Sector:Software & Services
Industry:
52wk range:0.38 - 1.86
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
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-80.50
BDI1,200494.26
HSI30,063-2530.83