Financial News

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 (%)
Apr 28, 2016 14.47 14.47 14.47 50 -0.02(-0.14%)
Apr 27, 2016 14.50 14.50 14.41 14.49 2,026 -0.14(-0.95%)
Apr 26, 2016 14.68 14.68 14.51 14.63 2,282 +0.02(+0.11%)
Apr 22, 2016 14.61 14.61 14.61 0 +0.12(+0.83%)
Apr 21, 2016 14.84 14.84 14.49 14.49 700 -0.51(-3.38%)
Apr 20, 2016 15.00 15.00 15.00 15.00 250 +0.18(+1.22%)
Apr 19, 2016 14.82 14.82 14.82 14.82 300 +0.04(+0.24%)
Apr 18, 2016 14.78 14.78 14.78 14.78 1,900 +0.04(+0.26%)
Apr 14, 2016 14.74 14.74 14.74 2,500 -0.20(-1.31%)
Apr 13, 2016 14.94 14.94 14.94 14.94 100 -0.17(-1.14%)
Apr 12, 2016 15.11 15.11 15.11 15.11 1,600 +0.14(+0.96%)
Apr 08, 2016 14.97 14.97 14.97 0 +0.50(+3.45%)
Apr 07, 2016 14.59 14.60 14.47 14.47 3,250 -0.50(-3.31%)
Apr 06, 2016 14.96 14.96 14.96 14.96 400 +0.03(+0.17%)
Apr 05, 2016 14.95 14.95 14.94 14.94 1,000 -0.41(-2.68%)
Apr 04, 2016 15.18 15.35 15.15 15.35 1,550 +0.38(+2.57%)
Apr 01, 2016 15.19 15.19 14.97 14.97 4,200 -0.53(-3.45%)
Mar 31, 2016 15.37 15.51 15.37 15.50 626 +0.79(+5.38%)
Mar 28, 2016 14.71 14.71 14.71 0 -0.14(-0.92%)
Mar 22, 2016 14.85 14.85 14.85 0 +0.08(+0.54%)
Mar 21, 2016 14.64 14.80 14.64 14.77 2,700 +0.61(+4.30%)
Mar 15, 2016 14.16 14.16 14.16 0 -0.49(-3.36%)
Mar 14, 2016 14.65 14.65 14.65 14.65 375 +0.38(+2.63%)
Mar 09, 2016 14.27 14.27 14.27 0 +0.08(+0.54%)
Mar 01, 2016 14.20 14.20 14.20 0 +0.05(+0.38%)
Feb 29, 2016 14.22 14.22 14.14 14.14 1,851 +0.12(+0.87%)
Feb 24, 2016 14.02 14.02 14.02 32 -0.12(-0.83%)
Feb 23, 2016 14.09 14.15 14.09 14.14 300 +0.04(+0.28%)
Feb 22, 2016 14.08 14.14 14.04 14.10 1,668 +0.26(+1.86%)
Feb 19, 2016 13.84 13.84 13.84 13.84 100 +0.00(+0.00%)
Feb 18, 2016 13.84 13.84 13.84 13.84 100 +0.04(+0.28%)
Feb 17, 2016 13.80 13.82 13.80 13.80 1,430 +0.30(+2.22%)
Feb 16, 2016 13.56 13.56 13.50 13.50 400 +0.30(+2.26%)
Feb 10, 2016 13.21 13.21 13.21 0 -0.03(-0.22%)
Feb 04, 2016 13.23 13.23 13.23 0 +0.76(+6.10%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback