ADNAcadian Timber Corp05/22/2024
LAST:

 17.58
CHANGE:
 0.08
OPEN:
17.62
HIGH:
17.62
ASK:
19.56
VOLUME:
6,158
CHANGE(%):
0.45
PREV:
17.66
LOW:
17.46
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/2417.6217.6217.4617.586,1580
05/21/2417.7317.8117.6017.666,9120
05/17/2417.8217.8217.7117.754,0860
05/16/2417.8017.8017.7217.731,9550
05/15/2417.8817.8817.6817.772,7880
05/14/2417.9417.9517.7617.803,3550
05/13/2418.0718.0917.8618.043,4650
05/10/2418.0718.1617.9318.095,5110
05/09/2418.0718.1718.0518.065,0360
05/08/2417.9218.0917.8018.0811,4590
FUNDAMENTALS
Sector:
Industry:
52wk range:15.50 - 18.69
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
COMP16,802-310.18
DJI39,671-2020.51
SP5005,307-140.27
DAX18,680-470.25
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,196-250.13