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

Adf Group Inc (TSX: DRX )

16.05 -1.00 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 2.780 2.780 2.750 2.760 5,279 -0.02(-0.72%)
Feb 27, 2017 2.840 2.850 2.780 2.780 1,700 -0.07(-2.46%)
Feb 24, 2017 2.850 2.850 2.850 2.850 2,700 +0.00(+0.00%)
Feb 21, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 17, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 16, 2017 2.710 2.850 2.700 2.850 7,580 -0.05(-1.72%)
Feb 15, 2017 2.940 2.950 2.900 2.900 2,590 +0.00(+0.00%)
Feb 10, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 08, 2017 2.900 2.900 2.900 0 +0.02(+0.69%)
Feb 07, 2017 2.890 2.890 2.880 2.880 1,750 -0.01(-0.35%)
Feb 06, 2017 2.870 2.900 2.870 2.890 2,300 +0.03(+1.05%)
Feb 03, 2017 2.900 2.900 2.860 2.860 1,900 -0.04(-1.38%)
Feb 02, 2017 2.900 2.900 2.900 2.900 8,000 +0.00(+0.00%)
Feb 01, 2017 2.900 2.900 2.900 2.900 2,000 +0.00(+0.00%)
Jan 31, 2017 2.900 2.900 2.900 2.900 3,200 +0.00(+0.00%)
Jan 30, 2017 2.920 2.920 2.860 2.900 4,100 +0.00(+0.00%)
Jan 27, 2017 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Jan 26, 2017 2.920 2.920 2.900 2.900 1,600 +0.00(+0.00%)
Jan 25, 2017 2.900 2.900 2.900 2.900 1,650 +0.00(+0.00%)
Jan 20, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 19, 2017 2.900 2.900 2.900 2.900 10,000 +0.00(+0.00%)
Jan 18, 2017 2.900 2.900 2.900 2.900 3,900 -0.07(-2.36%)
Jan 16, 2017 2.970 2.970 2.970 0 +0.07(+2.41%)
Jan 13, 2017 2.900 2.900 2.900 2.900 3,085 -0.07(-2.36%)
Jan 12, 2017 2.970 2.970 2.970 2.970 1,000 -0.02(-0.67%)
Jan 11, 2017 2.870 2.990 2.860 2.990 1,100 +0.09(+3.10%)
Jan 09, 2017 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 06, 2017 2.900 2.910 2.900 2.900 7,580 +0.00(+0.00%)
Jan 05, 2017 2.950 2.950 2.900 2.900 1,600 +0.00(+0.00%)
Jan 04, 2017 2.900 2.900 2.900 2.900 2,443 +0.02(+0.69%)
Jan 03, 2017 2.900 2.900 2.870 2.880 15,500 -0.02(-0.69%)
Dec 30, 2016 2.900 2.900 2.900 0 +0.03(+1.05%)
Dec 29, 2016 2.870 2.870 2.870 2.870 1,800 -0.03(-1.03%)
Dec 28, 2016 2.930 2.930 2.900 2.900 1,900 +0.01(+0.35%)
Dec 23, 2016 2.890 2.890 2.890 0 -0.12(-3.99%)
Dec 20, 2016 3.010 3.010 3.010 0 +0.07(+2.38%)
Dec 16, 2016 2.940 2.940 2.940 0 +0.02(+0.68%)
Dec 14, 2016 2.920 2.920 2.920 0 +0.00(+0.00%)
Dec 13, 2016 2.920 2.920 2.920 2.920 400 -0.01(-0.34%)
Dec 12, 2016 2.930 2.930 2.930 2.930 500 +0.02(+0.69%)
Dec 09, 2016 2.910 2.910 2.910 2.910 800 +0.01(+0.34%)
Dec 08, 2016 2.860 2.900 2.830 2.900 21,800 -0.04(-1.36%)
Dec 06, 2016 2.940 2.940 2.940 0 +0.01(+0.34%)
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.