ADNAcadian Timber Corp06/30/2022
LAST:

 16.66
CHANGE:
 0.12
OPEN:
16.88
HIGH:
16.88
ASK:
19.56
VOLUME:
4,859
CHANGE(%):
0.72
PREV:
16.78
LOW:
16.49
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/2216.8816.8816.4916.664,8590
06/29/2217.4317.4316.7816.784,7650
06/28/2217.2017.4217.2017.268,2810
06/27/2217.0217.2116.9217.005,0500
06/24/2216.8717.4516.8716.935,2520
06/23/2217.6817.6816.6316.8516,1940
06/22/2217.5017.6017.3017.435,4900
06/21/2216.4617.4716.4617.358,8910
06/20/2216.5316.5916.2116.456,2840
06/17/2216.5916.5916.0116.236,8930
FUNDAMENTALS
Sector:
Industry:
52wk range:16.01 - 19.83
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
COMP11,029-1491.33
DJI30,775-2540.82
SP5003,785-330.88
DAX12,784-2201.69
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI21,860-1370.62