ADNAcadian Timber Corp10/17/2018
LAST:

 17.60
CHANGE:
 0.06
OPEN:
17.42
HIGH:
17.65
ASK:
19.56
VOLUME:
11,110
CHANGE(%):
0.34
PREV:
17.54
LOW:
17.42
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/17/1817.4217.6517.4217.6011,1100
10/16/1817.3517.5417.3317.5410,0520
10/15/1817.5317.6717.3817.3814,5720
10/12/1818.0018.1017.4617.5917,4300
10/11/1818.2218.2517.8417.9913,0630
10/10/1818.3018.4718.0018.2516,3900
10/09/1818.8518.8518.3218.4513,4010
10/05/1818.3418.4918.3418.475,7770
10/04/1818.5418.5418.2918.435,5010
10/03/1818.5718.6718.2518.253,2830
FUNDAMENTALS
Sector:
Industry:
52wk range:17.38 - 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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-30.04
DJI25,707-920.36
SP5002,809-10.03
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,225-20.20
BDI1,200494.26
HSI30,063-2530.83