Acadian Timber (OP: ACAZF )

14.45 USD UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.19 12.19 12.13 12.13 300 -0.10(-0.80%)
Jul 30, 2014 12.31 12.31 12.23 12.23 1,245 -0.03(-0.25%)
Jul 29, 2014 12.27 12.30 12.25 12.26 1,980 -0.09(-0.73%)
Jul 28, 2014 12.35 12.37 12.29 12.35 1,731 -0.11(-0.92%)
Jul 25, 2014 12.44 12.47 12.44 12.47 1,000 +0.08(+0.65%)
Jul 24, 2014 12.45 12.45 12.39 12.39 520 -0.07(-0.56%)
Jul 22, 2014 12.46 12.46 12.46 0 +0.09(+0.70%)
Jul 21, 2014 12.41 12.45 12.30 12.37 2,315 -0.23(-1.86%)
Jul 18, 2014 12.60 12.60 12.60 12.60 163 +0.01(+0.05%)
Jul 17, 2014 12.60 12.60 12.60 12.60 185 +0.05(+0.43%)
Jul 16, 2014 12.66 12.66 12.54 12.54 200 +0.10(+0.80%)
Jul 15, 2014 12.64 12.65 12.45 12.45 1,432 -0.29(-2.25%)
Jul 11, 2014 12.73 12.73 12.73 400 -0.06(-0.50%)
Jul 09, 2014 12.80 12.80 12.80 1,000 +0.26(+2.05%)
Jul 08, 2014 12.75 12.75 12.54 12.54 3,714 -0.36(-2.79%)
Jul 07, 2014 12.82 12.96 12.81 12.90 2,960 +0.42(+3.34%)
Jul 03, 2014 12.48 12.48 12.48 0 +0.22(+1.78%)
Jul 02, 2014 12.37 12.38 12.13 12.26 3,136 -0.24(-1.95%)
Jun 30, 2014 12.51 12.51 12.51 0 -0.28(-2.22%)
Jun 27, 2014 12.80 12.83 12.59 12.79 3,738 -0.01(-0.08%)
Jun 26, 2014 12.74 12.81 12.74 12.80 1,300 -0.03(-0.21%)
Jun 25, 2014 12.90 12.90 12.83 12.83 1,065 -0.12(-0.96%)
Jun 24, 2014 12.96 12.96 12.92 12.95 1,200 -0.04(-0.31%)
Jun 23, 2014 12.85 12.99 12.70 12.99 4,493 +0.15(+1.13%)
Jun 20, 2014 12.53 12.85 12.53 12.85 2,560 +0.36(+2.84%)
Jun 19, 2014 12.52 12.52 12.49 12.49 2,500 +0.02(+0.17%)
Jun 18, 2014 12.46 12.50 12.46 12.47 687 +0.02(+0.14%)
Jun 17, 2014 12.41 12.46 12.41 12.45 2,800 +0.03(+0.28%)
Jun 16, 2014 12.21 12.42 12.21 12.42 300 +0.10(+0.85%)
Jun 13, 2014 12.31 12.35 12.31 12.31 1,100 -0.14(-1.11%)
Jun 12, 2014 12.43 12.45 12.40 12.45 1,100 +0.11(+0.88%)
Jun 11, 2014 12.41 12.41 12.28 12.34 4,115 +0.26(+2.12%)
Jun 10, 2014 12.04 12.09 12.04 12.09 3,224 +0.21(+1.77%)
Jun 05, 2014 11.88 11.88 11.88 11.88 0 -0.15(-1.27%)
Jun 04, 2014 12.19 12.21 12.03 12.03 1,750 -0.07(-0.61%)
Jun 03, 2014 11.73 12.10 11.73 12.10 2,950 +0.45(+3.83%)
Jun 02, 2014 11.35 11.69 11.35 11.66 3,731 +0.41(+3.65%)
May 30, 2014 11.25 11.25 11.25 11.25 150 -0.17(-1.53%)
May 29, 2014 11.42 11.42 11.42 11.42 300 -0.04(-0.35%)
May 28, 2014 11.47 11.48 11.46 11.46 1,500 +0.01(+0.09%)
May 27, 2014 11.58 11.58 11.45 11.45 2,300 -0.03(-0.23%)
May 23, 2014 11.48 11.48 11.48 0 +0.00(+0.02%)
May 22, 2014 11.47 11.47 11.47 11.47 280 -0.12(-1.00%)
May 20, 2014 11.59 11.59 11.59 11.59 45 -0.06(-0.52%)
May 15, 2014 11.65 11.65 11.65 0 +0.01(+0.05%)
May 14, 2014 11.66 11.66 11.64 11.64 800 -0.18(-1.52%)
May 13, 2014 11.82 11.82 11.82 11.82 1,200 +0.08(+0.65%)
May 12, 2014 11.72 11.80 11.72 11.75 600 -0.05(-0.41%)
May 09, 2014 11.80 11.80 11.80 11.80 1,800 -0.00(-0.04%)
May 08, 2014 11.75 11.80 11.75 11.80 1,400 +0.00(+0.01%)
May 07, 2014 11.80 11.80 11.80 11.80 800 +0.14(+1.20%)
May 06, 2014 11.68 11.68 11.66 11.66 201 +0.03(+0.23%)
May 05, 2014 11.72 11.73 11.63 11.63 600 +0.06(+0.55%)
May 02, 2014 11.57 11.57 11.56 11.57 1,450 +0.18(+1.54%)
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.