ADNAcadian Timber Corp04/28/2017
LAST:

 18.07
CHANGE:
 0.15
OPEN:
18.00
HIGH:
18.50
ASK:
18.49
VOLUME:
9,182
CHANGE(%):
0.84
PREV:
17.92
LOW:
18.00
BID:
18.23
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/28/1718.0018.5018.0018.079,1820
04/27/1717.7318.1417.7017.929,5900
04/26/1717.8517.9217.5517.7030,6830
04/25/1717.7618.0517.7318.0539,4540
04/24/1718.2918.3017.9018.0011,9940
04/21/1718.2018.3018.0018.3018,2470
04/20/1718.4418.4618.2218.2510,0790
04/19/1718.5118.5118.3118.399,7310
04/18/1718.4118.5018.3518.396,6310
04/17/1718.2718.4318.2718.409,5840
FUNDAMENTALS
Sector:
Industry:
52wk range:15.70 - 19.00
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
COMP6,048-10.02
DJI20,941-410.19
SP5002,384-50.19
DAX12,438-60.05
FTSE7,204-330.46
NI22519,197-550.29
CAC405,267-40.08
GLD1,26850.37
BDI1,200494.26
HSI24,615-830.34