ADNAcadian Timber Corp02/21/2019
LAST:

 17.31
CHANGE:
 0.02
OPEN:
17.35
HIGH:
17.55
ASK:
19.56
VOLUME:
5,975
CHANGE(%):
0.12
PREV:
17.33
LOW:
17.31
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/1917.3517.5517.3117.315,9750
02/20/1917.2717.4817.2717.339,6090
02/19/1917.9717.9717.3917.3926,8250
02/18/1917.2917.2917.2917.2900
02/15/1917.3817.3817.2117.295,4450
02/14/1917.4917.5617.0017.4112,0070
02/13/1917.4317.4317.2817.283,0090
02/12/1917.1717.4917.1717.458,7940
02/11/1917.0217.3617.0017.3112,4740
02/08/1917.5617.7517.3017.4019,5110
FUNDAMENTALS
Sector:
Industry:
52wk range:14.25 - 20.24
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
COMP7,460-290.39
DJI25,851-1040.40
SP5002,775-100.35
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83