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

Adf Group Inc (TSX: DRX )

16.59 +0.54 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2007 2.190 2.270 2.070 2.250 60,790 +0.06(+2.74%)
Feb 27, 2007 2.240 2.240 2.100 2.190 20,750 -0.04(-1.79%)
Feb 26, 2007 2.250 2.250 2.110 2.230 8,812 +0.06(+2.76%)
Feb 23, 2007 2.220 2.220 2.170 2.170 6,900 -0.08(-3.56%)
Feb 22, 2007 2.230 2.250 2.220 2.250 17,400 +0.09(+4.17%)
Feb 21, 2007 2.060 2.240 2.060 2.160 20,260 +0.02(+0.93%)
Feb 20, 2007 2.060 2.160 2.030 2.140 11,670 -0.01(-0.47%)
Feb 16, 2007 2.100 2.200 2.100 2.150 14,033 +0.03(+1.42%)
Feb 15, 2007 2.050 2.120 2.030 2.120 9,000 +0.03(+1.44%)
Feb 14, 2007 2.080 2.090 2.050 2.090 1,200 +0.01(+0.48%)
Feb 13, 2007 2.130 2.130 2.080 2.080 2,250 -0.06(-2.80%)
Feb 12, 2007 2.080 2.140 2.000 2.140 9,400 +0.06(+2.88%)
Feb 09, 2007 2.070 2.180 2.070 2.080 11,900 -0.12(-5.45%)
Feb 08, 2007 2.200 2.240 2.000 2.200 5,300 -0.05(-2.22%)
Feb 07, 2007 2.250 2.250 2.200 2.250 10,566 +0.00(+0.00%)
Feb 06, 2007 2.110 2.250 2.110 2.250 1,900 +0.06(+2.74%)
Feb 05, 2007 2.150 2.250 2.070 2.190 35,000 +0.09(+4.29%)
Feb 02, 2007 2.000 2.100 1.990 2.100 15,150 +0.10(+5.00%)
Feb 01, 2007 2.100 2.100 1.930 2.000 17,880 -0.05(-2.44%)
Jan 31, 2007 1.960 2.080 1.960 2.050 7,000 +0.00(+0.00%)
Jan 30, 2007 1.980 2.050 1.980 2.050 7,000 +0.08(+4.06%)
Jan 29, 2007 2.010 2.140 1.970 1.970 17,500 -0.06(-2.96%)
Jan 26, 2007 2.090 2.100 1.970 2.030 28,500 -0.07(-3.33%)
Jan 25, 2007 2.150 2.150 2.100 2.100 3,900 -0.14(-6.25%)
Jan 24, 2007 2.150 2.240 2.090 2.240 6,600 +0.04(+1.82%)
Jan 23, 2007 2.160 2.270 2.160 2.200 13,300 +0.00(+0.00%)
Jan 22, 2007 2.270 2.270 2.100 2.200 16,600 +0.03(+1.38%)
Jan 19, 2007 2.270 2.270 2.170 2.170 2,500 -0.11(-4.82%)
Jan 18, 2007 2.230 2.300 2.230 2.280 12,100 +0.05(+2.24%)
Jan 17, 2007 2.250 2.300 2.230 2.230 20,050 -0.07(-3.04%)
Jan 16, 2007 2.350 2.350 2.250 2.300 24,450 -0.04(-1.71%)
Jan 12, 2007 2.250 2.400 2.250 2.340 32,900 +0.11(+4.93%)
Jan 11, 2007 2.230 2.250 2.160 2.230 16,757 -0.01(-0.45%)
Jan 10, 2007 2.130 2.250 2.130 2.240 7,800 -0.01(-0.44%)
Jan 09, 2007 2.250 2.270 2.220 2.250 11,900 +0.00(+0.00%)
Jan 08, 2007 2.290 2.290 2.160 2.250 25,375 -0.09(-3.85%)
Jan 05, 2007 2.400 2.400 2.270 2.340 19,328 +0.00(+0.00%)
Jan 04, 2007 2.140 2.490 2.050 2.340 32,245 +0.21(+9.86%)
Jan 03, 2007 2.180 2.180 2.040 2.130 10,300 +0.14(+7.04%)
Dec 29, 2006 1.960 1.990 1.930 1.990 16,000 +0.04(+2.05%)
Dec 28, 2006 1.850 1.980 1.850 1.950 19,050 -0.04(-2.01%)
Dec 27, 2006 1.870 1.990 1.750 1.990 23,524 +0.19(+10.56%)
Dec 26, 2006 1.730 1.800 1.700 1.800 18,500 +0.00(+0.00%)
Dec 22, 2006 1.730 1.800 1.700 1.800 18,500 +0.10(+5.88%)
Dec 21, 2006 1.700 1.700 1.640 1.700 37,600 +0.00(+0.00%)
Dec 20, 2006 1.610 1.700 1.610 1.700 12,900 +0.09(+5.59%)
Dec 19, 2006 1.620 1.650 1.600 1.610 40,500 -0.04(-2.42%)
Dec 18, 2006 1.670 1.790 1.610 1.650 46,418 -0.14(-7.82%)
Dec 15, 2006 1.750 1.790 1.550 1.790 77,550 -0.01(-0.56%)
Dec 14, 2006 1.820 1.850 1.750 1.800 58,309 -0.05(-2.70%)
Dec 13, 2006 1.930 1.950 1.810 1.850 39,275 -0.04(-2.12%)
Dec 12, 2006 1.850 1.900 1.810 1.890 12,008 +0.04(+2.16%)
Dec 11, 2006 1.940 1.950 1.850 1.850 10,400 -0.10(-5.13%)
Dec 08, 2006 2.090 2.090 1.800 1.950 44,990 -0.09(-4.41%)
Dec 07, 2006 2.000 2.040 1.990 2.040 18,500 +0.09(+4.62%)
Dec 06, 2006 1.860 1.990 1.830 1.950 142,334 +0.10(+5.41%)
Dec 05, 2006 1.640 1.940 1.640 1.850 339,561 -0.57(-23.55%)
Dec 04, 2006 2.560 2.730 2.420 2.420 58,325 -0.30(-11.03%)
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.