ADNAcadian Timber Corp12/17/2018
LAST:

 14.31
CHANGE:
 0.17
OPEN:
14.66
HIGH:
14.66
ASK:
19.56
VOLUME:
21,117
CHANGE(%):
1.17
PREV:
14.48
LOW:
14.28
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/17/1814.6614.6614.2814.3121,1170
12/14/1814.4014.6914.3814.4816,8160
12/13/1814.7614.7614.2614.5067,9570
12/12/1814.7914.9814.2514.5751,1180
12/11/1814.6414.7514.4814.49108,4580
12/10/1814.7614.8014.5414.5813,2970
12/07/1814.9614.9614.7014.7526,2350
12/06/1814.5914.9914.5814.6714,8740
12/05/1814.7014.8114.5914.5923,7820
12/04/1814.9915.0114.6614.7025,5940
FUNDAMENTALS
Sector:
Industry:
52wk range:14.25 - 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
COMP6,754-1572.27
DJI23,593-5082.11
SP5002,546-542.08
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,25270.59
BDI1,200494.26
HSI30,063-2530.83