ADNAcadian Timber Corp08/17/2018
LAST:

 19.22
CHANGE:
 0.13
OPEN:
19.37
HIGH:
19.37
ASK:
19.56
VOLUME:
9,833
CHANGE(%):
0.67
PREV:
19.35
LOW:
18.90
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/1819.3719.3718.9019.229,8330
08/16/1819.4719.6619.3519.3515,5120
08/15/1819.6019.6319.4719.637,6050
08/14/1819.4519.6519.4519.614,5340
08/13/1819.6319.6319.4519.473,6040
08/10/1819.4919.5919.4619.502,5090
08/09/1819.5819.6119.4519.605,1400
08/08/1819.9919.9919.5619.564,6790
08/07/1819.9219.9219.7119.805,2710
08/03/1819.8019.9019.7019.8610,0510
FUNDAMENTALS
Sector:
Industry:
52wk range:18.05 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83