ADNAcadian Timber Corp07/03/2020
LAST:

 14.15
CHANGE:
 0.39
OPEN:
14.41
HIGH:
14.68
ASK:
19.56
VOLUME:
12,072
CHANGE(%):
2.68
PREV:
14.54
LOW:
14.15
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/2014.4114.6814.1514.1512,0720
07/02/2014.6914.6914.3114.546,5550
06/30/2014.3614.5214.3614.529930
06/29/2014.7814.7814.4314.432,0460
06/26/2014.6814.7914.6214.785,5220
06/25/2014.8014.8814.4514.614,8870
06/24/2015.1715.1714.6414.908,5860
06/23/2014.9515.5414.8115.245,3090
06/22/2014.8214.9414.6514.906,2230
06/19/2014.8914.8914.2214.226,0700
FUNDAMENTALS
Sector:
Industry:
52wk range:11.11 - 18.62
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
COMP10,208530.52
DJI25,827920.36
SP5003,130140.45
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,774-160.87
BDI1,200494.26
HSI30,063-2530.83