ADNAcadian Timber Corp01/20/2017
LAST:

 17.26
CHANGE:
 0.14
OPEN:
17.40
HIGH:
17.46
ASK:
11.24
VOLUME:
8,109
CHANGE(%):
0.80
PREV:
17.40
LOW:
17.20
BID:
11.20
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/1717.4017.4617.2017.268,1090
01/19/1717.4017.4817.4017.405,6730
01/18/1717.3717.5017.3717.489,1040
01/17/1717.3917.4917.3217.397,4080
01/16/1717.4717.4917.2217.2511,4250
01/13/1717.4317.5017.3517.4714,4450
01/12/1717.4917.5017.4117.457,1590
01/11/1717.8517.8517.3817.5034,2950
01/10/1717.8017.8817.6417.7714,0260
01/09/1717.9117.9117.7017.7115,8890
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71