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 30, 2020 10.12 10.12 9.906 10.08 860 -0.13(-1.27%)
Apr 29, 2020 10.21 10.21 10.15 10.21 3,234 +0.46(+4.72%)
Apr 28, 2020 9.650 9.750 9.650 9.750 2,200 +0.27(+2.85%)
Apr 27, 2020 9.500 9.500 9.480 9.480 7,231 +0.00(+0.00%)
Apr 24, 2020 9.480 9.480 9.480 218 +0.00(+0.00%)
Apr 23, 2020 8.960 9.569 8.960 9.480 5,335 +0.36(+3.99%)
Apr 22, 2020 9.170 9.170 9.010 9.117 2,853 +0.56(+6.50%)
Apr 21, 2020 8.708 8.726 8.560 8.560 1,307 -0.44(-4.84%)
Apr 20, 2020 9.070 9.120 8.950 8.995 6,823 -0.24(-2.65%)
Apr 17, 2020 9.567 9.567 9.240 9.240 1,000 -0.11(-1.18%)
Apr 16, 2020 9.350 9.350 9.350 24 +0.00(+0.00%)
Apr 15, 2020 9.370 9.370 9.285 9.350 856 -0.19(-1.94%)
Apr 14, 2020 9.535 9.535 9.535 9.535 2,086 +0.13(+1.44%)
Apr 13, 2020 9.670 9.670 9.318 9.400 12,301 -0.02(-0.21%)
Apr 09, 2020 9.280 9.525 9.280 9.420 10,100 +0.13(+1.45%)
Apr 08, 2020 9.112 9.285 9.109 9.285 1,095 +0.17(+1.81%)
Apr 07, 2020 9.105 9.245 9.105 9.120 5,575 +0.50(+5.76%)
Apr 06, 2020 8.885 9.021 8.565 8.623 2,986 +0.09(+1.09%)
Apr 03, 2020 8.521 8.530 8.521 8.530 200 -0.12(-1.39%)
Apr 02, 2020 8.750 8.800 8.650 8.650 600 +0.17(+2.00%)
Apr 01, 2020 8.633 8.720 8.450 8.480 3,804 -0.37(-4.18%)
Mar 31, 2020 8.850 9.100 8.850 8.850 4,400 -0.50(-5.35%)
Mar 30, 2020 9.130 9.350 8.800 9.350 2,315 +0.20(+2.17%)
Mar 27, 2020 9.017 9.210 9.017 9.152 2,400 -0.27(-2.90%)
Mar 26, 2020 9.180 9.542 9.180 9.425 6,401 +0.13(+1.35%)
Mar 25, 2020 8.980 9.560 8.935 9.300 6,790 +0.50(+5.68%)
Mar 24, 2020 8.730 8.903 8.600 8.800 4,526 +0.25(+2.92%)
Mar 23, 2020 8.355 8.810 8.260 8.550 11,788 -0.74(-7.97%)
Mar 20, 2020 9.720 9.872 9.290 9.290 8,200 +0.01(+0.11%)
Mar 19, 2020 8.436 9.290 8.326 9.280 2,391 +0.78(+9.18%)
Mar 18, 2020 9.100 9.100 8.202 8.500 23,285 -0.71(-7.71%)
Mar 17, 2020 9.140 9.504 8.863 9.210 8,975 -0.41(-4.27%)
Mar 16, 2020 8.850 9.740 8.829 9.620 2,329 -0.37(-3.75%)
Mar 13, 2020 9.772 10.05 9.403 9.995 11,600 +0.66(+7.07%)
Mar 12, 2020 9.354 9.540 8.079 9.335 10,309 -1.98(-17.54%)
Mar 11, 2020 11.47 11.47 11.32 11.32 2,710 -0.41(-3.48%)
Mar 10, 2020 11.80 11.80 11.35 11.73 2,555 -0.11(-0.94%)
Mar 09, 2020 12.18 12.75 11.58 11.84 11,465 -0.68(-5.43%)
Mar 06, 2020 12.75 12.75 12.48 12.52 3,000 -0.15(-1.18%)
Mar 05, 2020 13.02 13.02 12.60 12.67 3,465 -0.42(-3.21%)
Mar 04, 2020 12.96 13.09 12.96 13.09 1,415 +0.19(+1.47%)
Mar 03, 2020 12.99 12.99 12.90 12.90 1,120 +0.45(+3.57%)
Mar 02, 2020 12.20 12.46 12.20 12.46 1,340 +0.10(+0.77%)
Feb 28, 2020 12.11 12.36 12.11 12.36 300 -0.64(-4.92%)
Feb 27, 2020 12.86 13.00 12.74 13.00 730 +0.19(+1.47%)
Feb 26, 2020 12.86 12.86 12.60 12.81 972 -0.27(-2.05%)
Feb 25, 2020 13.47 13.47 13.07 13.08 3,015 -0.66(-4.80%)
Feb 24, 2020 13.75 13.77 13.44 13.74 2,652 -0.14(-1.01%)
Feb 21, 2020 13.99 14.05 13.88 13.88 1,200 +0.16(+1.17%)
Feb 20, 2020 13.70 13.86 13.70 13.72 3,993 +0.26(+1.93%)
Feb 19, 2020 13.35 13.46 13.35 13.46 1,676 +0.35(+2.67%)
Feb 18, 2020 12.78 13.11 12.78 13.11 6,532 +0.21(+1.63%)
Feb 14, 2020 12.75 12.98 12.75 12.90 3,100 +0.25(+1.94%)
Feb 13, 2020 12.74 12.79 12.65 12.65 715 +0.09(+0.70%)
Feb 12, 2020 12.60 12.70 12.57 12.57 1,440 +0.08(+0.62%)
Feb 11, 2020 12.49 12.49 12.49 5 +0.00(+0.00%)
Feb 10, 2020 12.56 12.56 12.49 12.49 2,870 -0.07(-0.56%)
Feb 07, 2020 12.53 12.56 12.53 12.56 1,100 -0.02(-0.16%)
Feb 06, 2020 12.55 12.58 12.54 12.58 1,357 -0.07(-0.55%)
Feb 05, 2020 12.68 12.68 12.65 12.65 210 +0.09(+0.68%)
Feb 04, 2020 12.56 12.58 12.56 12.56 1,532 +0.20(+1.58%)
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