ADNAcadian Timber Corp07/17/2019
LAST:

 16.81
CHANGE:
 0.18
OPEN:
16.64
HIGH:
16.81
ASK:
19.56
VOLUME:
2,648
CHANGE(%):
1.08
PREV:
16.63
LOW:
16.64
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/17/1916.6416.8116.6416.812,6480
07/16/1916.7916.8216.5616.639,0160
07/15/1916.7916.8416.7516.756,8940
07/12/1916.9116.9516.7816.806,8040
07/11/1916.8816.8816.7516.8010,3900
07/10/1916.9716.9716.5916.6612,6230
07/09/1916.8816.8816.7216.847,0980
07/08/1916.9816.9916.8316.8510,8400
07/05/1916.4716.7416.4316.724,4560
07/04/1916.3316.4216.2216.424,8450
FUNDAMENTALS
Sector:
Industry:
52wk range:14.25 - 20.23
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 05, 2010
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
COMP8,185-380.46
DJI27,220-1160.42
SP5002,984-200.65
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,423201.45
BDI1,200494.26
HSI30,063-2530.83