ADAAdacel Technologies Ltd06/18/18 16:10
LAST:

 1.775
CHANGE:
 0.08
OPEN:
1.840
HIGH:
1.840
ASK:
1.790
VOLUME:
206,731
CHANGE(%):
4.05
PREV:
1.850
LOW:
1.765
BID:
1.775
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/181.8401.8401.7651.775206,7310
06/15/181.8601.8651.8251.850103,3110
06/14/181.8401.8601.8301.85069,7000
06/13/181.8601.8651.8151.83563,0530
06/12/181.8051.8801.8051.850212,9210
06/08/181.8001.8451.7951.81585,6320
06/07/181.8701.8701.7901.810125,3400
06/06/181.8501.9401.8451.860128,1770
06/05/181.8101.8551.7951.845160,6340
06/04/181.7201.8051.7101.805136,1560
FUNDAMENTALS
Sector:Software & Services
Industry:
52wk range:1.68 - 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
COMP7,74710.01
DJI24,987-1030.41
SP5002,774-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27820.13
BDI1,200494.26
HSI30,063-2530.83