ADNAcadian Timber Corp01/23/2018
LAST:

 19.15
CHANGE:
 0.13
OPEN:
19.05
HIGH:
19.15
ASK:
19.56
VOLUME:
10,843
CHANGE(%):
0.68
PREV:
19.02
LOW:
19.05
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/23/1819.0519.1519.0519.1510,8430
01/22/1818.9619.0418.8619.025,4590
01/19/1818.8819.0118.8818.964,0950
01/18/1818.9119.0518.8719.054,7020
01/17/1819.1619.1618.9119.006,7400
01/16/1819.3619.3618.8519.005,0520
01/15/1819.2019.2019.0519.113,2430
01/12/1818.8919.1918.8819.104,9720
01/11/1819.0619.1518.9118.916,2510
01/10/1818.7719.0618.7719.023,5020
FUNDAMENTALS
Sector:
Industry:
52wk range:17.00 - 20.12
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
COMP7,460520.71
DJI26,211-40.01
SP5002,83960.22
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33430.20
BDI1,200494.26
HSI28,5943491.23