ADNAcadian Timber Corp11/25/2022
LAST:

 14.90
CHANGE:
 0.17
OPEN:
14.74
HIGH:
14.90
ASK:
19.56
VOLUME:
6,718
CHANGE(%):
1.15
PREV:
14.73
LOW:
14.66
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/25/2214.7414.9014.6614.906,7180
11/24/2214.7514.7514.6014.734,0000
11/23/2214.7014.8914.6114.6514,1190
11/22/2214.6914.8914.6014.7419,4930
11/21/2214.7014.8014.6314.633,1240
11/18/2214.7114.8014.7014.714,7540
11/17/2214.8714.8714.5514.7314,1980
11/16/2214.8114.8214.5514.706,2010
11/15/2214.8814.8814.7014.806,6190
11/14/2214.9714.9914.7114.825,4400
FUNDAMENTALS
Sector:
Industry:
52wk range:14.52 - 19.83
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
COMP11,226-590.52
DJI34,3471530.45
SP5004,026-10.03
DAX14,5411140.79
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI17,574500.28