ADAAdacel Technologies Ltd08/20/18 15:32
LAST:

 1.690
CHANGE:
 0.07
OPEN:
1.670
HIGH:
1.690
ASK:
1.690
VOLUME:
29,280
CHANGE(%):
4.32
PREV:
1.620
LOW:
1.660
BID:
1.650
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/181.6701.6901.6601.69029,2800
08/17/181.6001.6501.5801.62060,1500
08/16/181.6301.6301.6001.600108,3550
08/15/181.6851.6851.6301.63058,0250
08/14/181.6401.6871.6201.68583,6810
08/13/181.6651.6651.6201.64577,7650
08/10/181.6401.6701.6201.63567,4110
08/09/181.6451.6551.6201.63560,5370
08/08/181.6701.6901.6401.65522,0760
08/07/181.6451.6751.6401.67518,2630
FUNDAMENTALS
Sector:Software & Services
Industry:
52wk range:1.56 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,82150.06
DJI25,759890.35
SP5002,85770.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,190100.88
BDI1,200494.26
HSI30,063-2530.83