ADNAcadian Timber Corp06/14/2019
LAST:

 16.64
CHANGE:
 0.08
OPEN:
16.48
HIGH:
16.64
ASK:
19.56
VOLUME:
7,037
CHANGE(%):
0.48
PREV:
16.56
LOW:
16.48
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/14/1916.4816.6416.4816.647,0370
06/13/1916.4816.5616.4816.566,3110
06/12/1916.4816.5416.4516.537,4110
06/11/1916.6316.6916.4916.559,1800
06/10/1916.2216.6516.2216.616,2080
06/07/1917.1817.1816.6016.6127,8230
06/06/1916.4116.5816.4116.473,0560
06/05/1916.3716.6116.2816.2810,3400
06/04/1917.0117.0216.7016.7218,7080
06/03/1916.8716.8716.3816.573,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:14.25 - 20.23
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
COMP7,797-400.52
DJI26,090-170.07
SP5002,887-50.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,342-10.04
BDI1,200494.26
HSI30,063-2530.83