ADNAcadian Timber Corp08/21/2017
LAST:

 18.20
CHANGE:
 0.00
OPEN:
18.30
HIGH:
18.30
ASK:
18.26
VOLUME:
4,131
CHANGE(%):
0.00
PREV:
18.20
LOW:
18.19
BID:
18.20
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/21/1718.3018.3018.1918.204,1310
08/18/1718.2218.2318.2018.202,4510
08/17/1718.5618.5618.2218.223,7860
08/16/1718.3518.5318.2218.536,0220
08/15/1718.3118.6918.2818.368,1970
08/14/1718.6318.6318.3018.349,0540
08/11/1718.4518.5718.3518.494,6270
08/10/1718.4918.5018.3518.476,6230
08/09/1718.5018.5118.4018.445,5650
08/08/1718.7418.7418.5018.573,6790
FUNDAMENTALS
Sector:
Industry:
52wk range:16.82 - 19.60
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
COMP6,213-30.05
DJI21,704290.13
SP5002,42830.12
DAX12,066-990.82
FTSE7,319-50.07
NI22519,407130.07
CAC405,088-270.52
GLD1,29270.57
BDI1,200494.26
HSI27,4352811.03