Skip to main content

Acadian Timber (OP: ACAZF )

12.92 +0.22 (+1.73%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.00 13.00 13.00 8 +0.12(+0.93%)
Dec 30, 2014 12.90 12.90 12.88 12.88 1,200 -0.06(-0.46%)
Dec 24, 2014 12.94 12.94 12.94 1,500 -0.01(-0.07%)
Dec 23, 2014 13.03 13.03 12.95 12.95 700 -0.25(-1.88%)
Dec 19, 2014 13.20 13.20 13.20 0 +0.05(+0.35%)
Dec 18, 2014 13.16 13.16 13.15 13.15 500 -0.14(-1.03%)
Dec 17, 2014 13.30 13.30 13.29 13.29 200 +0.10(+0.76%)
Dec 16, 2014 13.19 13.19 1,500 -0.07(-0.51%)
Dec 15, 2014 13.26 13.26 13.26 13.26 215 -0.79(-5.65%)
Dec 09, 2014 14.05 14.05 14.05 0 +0.01(+0.07%)
Dec 08, 2014 14.11 14.11 14.00 14.04 1,970 -0.15(-1.08%)
Dec 05, 2014 14.15 14.19 14.15 14.19 400 +0.40(+2.92%)
Dec 04, 2014 13.66 13.83 13.66 13.79 3,726 +0.04(+0.29%)
Dec 03, 2014 13.84 13.84 13.73 13.75 3,550 +0.47(+3.58%)
Dec 01, 2014 13.28 13.28 13.28 0 -1.37(-9.32%)
Nov 21, 2014 14.64 14.64 14.64 0 +0.30(+2.13%)
Nov 20, 2014 14.34 14.34 14.34 14.34 800 -0.08(-0.54%)
Nov 19, 2014 14.42 14.42 14.41 14.41 1,048 -0.03(-0.21%)
Nov 18, 2014 14.47 14.47 14.44 14.44 200 +0.16(+1.14%)
Nov 17, 2014 14.24 14.28 14.24 14.28 600 +0.07(+0.53%)
Nov 13, 2014 14.21 14.21 14.21 0 +0.22(+1.60%)
Nov 12, 2014 14.08 14.08 13.98 13.98 1,848 +0.27(+1.97%)
Nov 11, 2014 13.72 13.72 13.71 13.71 550 +0.55(+4.15%)
Nov 06, 2014 13.16 13.16 13.16 0 +0.16(+1.22%)
Nov 03, 2014 13.01 13.01 13.01 55 +0.21(+1.60%)
Oct 31, 2014 12.90 12.90 12.80 12.80 425 -0.14(-1.06%)
Oct 30, 2014 12.90 12.94 12.90 12.94 439 +0.02(+0.17%)
Oct 29, 2014 12.91 12.91 12.91 12.91 1,400 +0.40(+3.21%)
Oct 28, 2014 12.51 12.51 12.51 12.51 100 +0.49(+4.06%)
Oct 22, 2014 12.03 12.03 12.03 12.03 250 +0.00(+0.02%)
Oct 21, 2014 12.02 12.02 12.02 12.02 100 +0.17(+1.41%)
Oct 20, 2014 11.86 11.86 11.86 11.86 100 -0.05(-0.39%)
Oct 16, 2014 11.92 11.96 11.90 11.90 3,260 +0.15(+1.26%)
Oct 15, 2014 11.81 11.81 11.68 11.76 1,042 -0.05(-0.46%)
Oct 14, 2014 11.81 11.81 11.81 11.81 500 -0.02(-0.15%)
Oct 10, 2014 11.83 11.83 11.83 0 -0.42(-3.43%)
Oct 08, 2014 12.25 12.25 12.25 0 -0.01(-0.10%)
Oct 03, 2014 12.26 12.26 12.26 0 +0.21(+1.77%)
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.