Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acadian Timber
(OP:
ACAZF
)
13.04
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.00
10.00
10.00
10.00
3,000
-0.02(-0.20%)
May 28, 2020
9.995
10.03
9.969
10.02
5,456
+0.01(+0.10%)
May 27, 2020
10.03
10.03
9.990
10.01
10,575
+0.03(+0.30%)
May 26, 2020
9.945
9.980
9.945
9.980
830
+0.63(+6.68%)
May 22, 2020
9.476
9.540
9.355
9.355
2,500
-0.17(-1.79%)
May 21, 2020
9.526
9.526
9.468
9.525
1,333
-0.08(-0.88%)
May 20, 2020
9.610
9.610
9.610
21
+0.00(+0.00%)
May 19, 2020
9.610
9.610
9.610
9.610
155
-0.89(-8.48%)
May 18, 2020
10.50
10.50
10.45
10.50
913
+1.27(+13.76%)
May 14, 2020
9.230
9.230
9.230
0
+0.00(+0.00%)
May 13, 2020
9.230
9.300
9.230
9.230
8,510
-0.10(-1.07%)
May 12, 2020
9.643
9.650
9.330
9.330
10,140
-0.41(-4.21%)
May 11, 2020
9.310
9.850
9.310
9.740
1,400
-0.11(-1.11%)
May 08, 2020
10.14
10.14
9.827
9.850
5,400
-0.15(-1.50%)
May 07, 2020
9.887
10.00
9.845
10.00
4,104
+1.00(+11.11%)
May 06, 2020
9.339
9.339
9.000
9.000
900
-0.54(-5.66%)
May 05, 2020
9.762
9.767
9.540
9.540
2,101
+0.00(+0.00%)
May 04, 2020
9.585
9.650
9.430
9.540
4,950
-0.18(-1.80%)
May 01, 2020
9.929
9.930
9.585
9.715
1,100
-0.37(-3.62%)
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%)
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
.