ADNAcadian Timber Corp03/24/2017
LAST:

 18.35
CHANGE:
 0.10
OPEN:
18.49
HIGH:
18.49
ASK:
18.42
VOLUME:
6,219
CHANGE(%):
0.54
PREV:
18.45
LOW:
18.30
BID:
18.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/1718.4918.4918.3018.356,2190
03/23/1718.1518.4618.1518.455,4970
03/22/1718.2518.5018.1518.504,5200
03/21/1718.4518.4518.1518.305,4100
03/20/1718.2618.5918.1518.5910,1460
03/17/1718.4018.4218.3018.304,7130
03/16/1718.3118.6518.3118.409,5110
03/15/1718.5018.6518.1118.368,8340
03/14/1718.6918.7418.4118.417,3980
03/13/1718.6718.9018.4118.8812,1680
FUNDAMENTALS
Sector:
Industry:
52wk range:15.70 - 20.20
SYMBOL HISTORY
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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13