ADNAcadian Timber Corp10/27/2021
LAST:

 18.71
CHANGE:
 0.01
OPEN:
18.80
HIGH:
18.80
ASK:
19.56
VOLUME:
5,202
CHANGE(%):
0.05
PREV:
18.70
LOW:
18.70
BID:
19.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/27/2118.8018.8018.7018.715,2020
10/26/2118.4018.8018.4018.707,6730
10/25/2118.6418.6518.5018.533,5560
10/22/2118.2418.6518.2118.657,4330
10/21/2118.3618.4518.2018.2112,8910
10/20/2118.5418.7018.3218.3219,1160
10/19/2119.2319.2318.7018.7512,2760
10/18/2118.8619.0018.6718.895,3170
10/15/2118.8019.0018.8019.005,6690
10/14/2118.3918.8818.3918.885,7900
FUNDAMENTALS
Sector:
Industry:
52wk range:14.33 - 21.57
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,23600.00
DJI35,491-2660.74
SP5004,552-230.51
DAX15,706-510.33
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,629-4101.57