Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadian Timber (OP: ACAZF )

12.54 -0.29 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.304 6.325 6.300 6.300 14,900 +0.20(+3.22%)
Oct 21, 2010 6.104 6.104 6.104 0 +0.04(+0.61%)
Oct 18, 2010 6.066 6.066 6.066 0 +0.24(+4.04%)
Oct 12, 2010 5.831 5.831 5.831 0 -0.11(-1.82%)
Oct 08, 2010 5.939 5.939 5.939 0 -0.01(-0.13%)
Oct 07, 2010 6.008 6.008 5.945 5.947 9,600 -0.06(-0.98%)
Oct 06, 2010 6.004 6.006 6.004 6.006 1,400 -0.01(-0.25%)
Oct 05, 2010 6.021 6.021 6.021 6.021 200 +0.02(+0.27%)
Oct 04, 2010 6.005 6.005 6.005 6.005 500 +0.11(+1.88%)
Oct 01, 2010 5.894 5.894 5.894 5.894 1,000 +0.01(+0.18%)
Sep 27, 2010 5.883 5.883 5.883 0 +0.03(+0.48%)
Sep 21, 2010 5.855 5.855 5.855 0 +0.02(+0.33%)
Sep 20, 2010 5.845 5.845 5.825 5.835 2,500 +0.13(+2.21%)
Sep 09, 2010 5.710 5.710 5.710 0 -0.17(-2.97%)
Sep 08, 2010 5.884 5.884 5.884 5.884 800 +0.18(+3.10%)
Sep 01, 2010 5.707 5.707 5.707 0 -0.05(-0.94%)
Aug 24, 2010 5.762 5.762 5.762 0 +0.01(+0.23%)
Aug 19, 2010 5.748 5.748 5.748 0 -0.04(-0.71%)
Aug 17, 2010 5.790 5.790 5.790 0 -0.08(-1.30%)
Aug 13, 2010 5.866 5.866 5.866 0 -0.61(-9.36%)
Aug 04, 2010 6.471 6.471 6.471 0 -0.01(-0.16%)
Aug 03, 2010 6.345 6.481 6.345 6.481 2,300 +0.57(+9.67%)
Jul 14, 2010 5.910 5.910 5.910 0 -0.20(-3.24%)
Jul 13, 2010 6.122 6.122 6.108 6.108 200 -0.01(-0.21%)
Jul 12, 2010 6.136 6.150 6.121 6.121 4,100 -0.01(-0.23%)
Jun 25, 2010 6.135 6.135 6.135 0 -0.02(-0.32%)
Jun 23, 2010 6.155 6.155 6.155 0 -0.04(-0.65%)
Jun 21, 2010 6.195 6.195 6.195 0 -0.04(-0.57%)
Jun 07, 2010 6.231 6.231 6.231 0 +0.21(+3.48%)
May 25, 2010 6.021 6.021 6.021 0 -0.98(-13.99%)
May 10, 2010 7.000 7.000 7.000 0 +0.30(+4.44%)
May 06, 2010 6.703 6.703 6.703 6.703 0 -0.27(-3.86%)
May 05, 2010 6.971 6.971 6.971 6.971 1,000 -0.19(-2.67%)
May 03, 2010 7.162 7.162 7.162 7.162 0 -0.01(-0.12%)
Apr 30, 2010 7.171 7.171 7.171 7.171 1,000 +0.01(+0.16%)
Apr 29, 2010 7.160 7.160 7.160 7.160 1,000 -0.09(-1.30%)
Apr 28, 2010 7.394 7.404 7.255 7.255 1,500 -0.22(-2.90%)
Apr 27, 2010 7.471 7.471 7.471 7.471 1,000 +0.07(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.