Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

18.92 -1.58 (-7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1.560 1.640 1.550 1.560 18,525 +0.01(+0.65%)
Nov 29, 2010 1.550 1.550 1.550 1.550 4,800 +0.01(+0.65%)
Nov 26, 2010 1.530 1.550 1.530 1.540 12,425 -0.01(-0.65%)
Nov 25, 2010 1.550 1.580 1.520 1.550 17,390 -0.02(-1.27%)
Nov 24, 2010 1.550 1.570 1.510 1.570 11,900 +0.06(+3.97%)
Nov 23, 2010 1.530 1.550 1.470 1.510 17,250 -0.04(-2.58%)
Nov 22, 2010 1.580 1.590 1.540 1.550 20,769 -0.04(-2.52%)
Nov 19, 2010 1.580 1.610 1.580 1.590 10,558 +0.02(+1.27%)
Nov 18, 2010 1.660 1.660 1.560 1.570 11,735 -0.10(-5.99%)
Nov 17, 2010 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Nov 16, 2010 1.600 1.670 1.600 1.670 22,100 +0.07(+4.37%)
Nov 15, 2010 1.650 1.650 1.600 1.600 17,700 -0.03(-1.84%)
Nov 12, 2010 1.610 1.630 1.600 1.630 11,475 +0.00(+0.00%)
Nov 11, 2010 1.610 1.630 1.600 1.630 12,573 +0.03(+1.87%)
Nov 10, 2010 1.660 1.660 1.600 1.600 4,800 -0.05(-3.03%)
Nov 09, 2010 1.580 1.650 1.560 1.650 167,125 +0.09(+5.77%)
Nov 08, 2010 1.560 1.580 1.560 1.560 20,585 +0.01(+0.65%)
Nov 05, 2010 1.540 1.590 1.540 1.550 33,000 +0.01(+0.65%)
Nov 04, 2010 1.560 1.560 1.530 1.540 5,800 -0.01(-0.65%)
Nov 03, 2010 1.520 1.570 1.500 1.550 56,350 +0.02(+1.31%)
Nov 02, 2010 1.610 1.610 1.520 1.530 67,595 -0.06(-3.77%)
Nov 01, 2010 1.570 1.630 1.570 1.590 19,600 +0.01(+0.63%)
Oct 29, 2010 1.580 1.600 1.550 1.580 102,320 +0.02(+1.28%)
Oct 28, 2010 1.600 1.620 1.530 1.560 294,825 -0.07(-4.29%)
Oct 27, 2010 1.650 1.680 1.580 1.630 116,433 -0.06(-3.55%)
Oct 25, 2010 1.680 1.700 1.610 1.690 60,800 -0.05(-2.87%)
Oct 22, 2010 1.740 1.750 1.680 1.740 39,540 +0.04(+2.35%)
Oct 21, 2010 1.730 1.760 1.700 1.700 53,800 +0.00(+0.00%)
Oct 20, 2010 1.730 1.790 1.690 1.700 49,476 +0.00(+0.00%)
Oct 19, 2010 1.720 1.720 1.680 1.700 17,666 -0.04(-2.30%)
Oct 18, 2010 1.750 1.750 1.710 1.740 15,260 -0.01(-0.57%)
Oct 15, 2010 1.650 1.750 1.650 1.750 5,375 +0.10(+6.06%)
Oct 14, 2010 1.800 1.800 1.650 1.650 104,200 -0.12(-6.78%)
Oct 13, 2010 1.800 1.800 1.770 1.770 25,501 +0.01(+0.57%)
Oct 12, 2010 1.800 1.800 1.760 1.760 18,103 -0.04(-2.22%)
Oct 08, 2010 1.820 1.820 1.790 1.800 5,747 +0.02(+1.12%)
Oct 07, 2010 1.770 1.780 1.750 1.780 20,131 +0.01(+0.56%)
Oct 06, 2010 1.800 1.810 1.770 1.770 6,402 +0.01(+0.57%)
Oct 05, 2010 1.800 1.830 1.760 1.760 13,900 -0.03(-1.68%)
Oct 04, 2010 1.790 1.790 1.750 1.790 17,100 +0.04(+2.29%)
Oct 01, 2010 1.770 1.840 1.750 1.750 30,594 -0.02(-1.13%)
Sep 30, 2010 1.800 1.830 1.770 1.770 13,511 +0.01(+0.57%)
Sep 29, 2010 1.720 1.770 1.700 1.760 18,231 +0.07(+4.14%)
Sep 28, 2010 1.690 1.700 1.690 1.690 12,760 +0.00(+0.00%)
Sep 27, 2010 1.710 1.770 1.680 1.690 13,910 -0.06(-3.43%)
Sep 24, 2010 1.700 1.770 1.700 1.750 4,100 +0.06(+3.55%)
Sep 23, 2010 1.690 1.730 1.650 1.690 612,100 -0.02(-1.17%)
Sep 22, 2010 1.760 1.760 1.680 1.710 60,650 -0.05(-2.84%)
Sep 21, 2010 1.760 1.860 1.750 1.760 74,450 -0.02(-1.12%)
Sep 20, 2010 1.830 1.830 1.770 1.780 44,178 -0.05(-2.73%)
Sep 17, 2010 1.830 1.840 1.790 1.830 37,400 -0.05(-2.66%)
Sep 15, 2010 1.850 1.880 1.850 1.880 28,323 -0.01(-0.53%)
Sep 14, 2010 1.920 1.920 1.850 1.890 56,700 +0.01(+0.53%)
Sep 13, 2010 1.900 1.930 1.880 1.880 599,318 +0.02(+1.08%)
Sep 10, 2010 1.900 1.950 1.800 1.860 96,300 -0.03(-1.59%)
Sep 09, 2010 2.000 2.000 1.880 1.890 75,050 -0.16(-7.80%)
Sep 08, 2010 2.000 2.050 2.000 2.050 47,603 +0.10(+5.13%)
Sep 07, 2010 2.000 2.000 1.950 1.950 11,500 -0.05(-2.50%)
Sep 03, 2010 1.990 2.000 1.980 2.000 24,700 +0.00(+0.00%)
Sep 02, 2010 1.900 2.000 1.900 2.000 41,150 +0.10(+5.26%)
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.