ADNAcadian Timber Corp06/23/2017
LAST:

 18.94
CHANGE:
 0.14
OPEN:
18.80
HIGH:
18.98
ASK:
18.97
VOLUME:
8,973
CHANGE(%):
0.74
PREV:
18.80
LOW:
18.70
BID:
18.95
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/23/1718.8018.9818.7018.948,9730
06/22/1718.9118.9118.6218.8010,5760
06/21/1718.6318.9018.6318.802,8880
06/20/1718.6518.9018.6518.906,6620
06/19/1718.7518.9018.6218.6921,7540
06/16/1718.6818.7518.5218.7018,2190
06/15/1718.7218.7218.5018.553,0790
06/14/1718.4818.7018.4118.6513,1490
06/13/1718.4518.5018.3318.3812,4560
06/12/1718.4918.4918.3118.3316,2190
FUNDAMENTALS
Sector:
Industry:
52wk range:16.17 - 19.00
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
COMP6,265290.46
DJI21,395-30.01
SP5002,43840.16
DAX12,8351020.80
FTSE7,474500.67
NI22520,153210.10
CAC405,319531.01
GLD1,25670.53
BDI1,200494.26
HSI25,8722020.79