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 (%)
May 31, 2010 2.140 2.150 2.140 2.140 14,192 +0.00(+0.00%)
May 28, 2010 2.120 2.190 2.120 2.140 1,600 -0.05(-2.28%)
May 27, 2010 2.200 2.210 2.100 2.190 14,368 +0.09(+4.29%)
May 26, 2010 2.180 2.180 2.050 2.100 22,700 +0.00(+0.00%)
May 25, 2010 1.900 2.100 1.810 2.100 34,595 +0.17(+8.81%)
May 21, 2010 1.950 2.070 1.910 1.930 36,023 -0.03(-1.53%)
May 20, 2010 2.060 2.030 1.960 1.960 62,700 -0.16(-7.55%)
May 19, 2010 2.230 2.230 2.120 2.120 533,400 -0.11(-4.93%)
May 18, 2010 2.260 2.260 2.230 2.230 7,080 -0.02(-0.89%)
May 17, 2010 2.280 2.280 2.240 2.250 36,100 -0.03(-1.32%)
May 14, 2010 2.340 2.340 2.280 2.280 57,535 -0.03(-1.30%)
May 13, 2010 2.330 2.330 2.300 2.310 22,500 -0.02(-0.86%)
May 12, 2010 2.290 2.330 2.280 2.330 48,300 +0.04(+1.75%)
May 11, 2010 2.280 2.320 2.290 2.290 11,300 +0.02(+0.88%)
May 10, 2010 2.310 2.290 2.270 2.270 32,800 -0.10(-4.22%)
May 07, 2010 2.340 2.370 2.190 2.370 55,387 +0.05(+2.16%)
May 06, 2010 2.400 2.400 2.320 2.320 26,550 -0.08(-3.33%)
May 05, 2010 2.360 2.400 2.350 2.400 64,900 +0.04(+1.69%)
May 04, 2010 2.400 2.400 2.360 2.360 15,725 -0.04(-1.67%)
May 03, 2010 2.410 2.410 2.400 2.400 3,680 -0.02(-0.83%)
Apr 30, 2010 2.400 2.440 2.400 2.420 13,825 +0.02(+0.83%)
Apr 29, 2010 2.380 2.440 2.380 2.400 173,515 +0.04(+1.69%)
Apr 28, 2010 2.410 2.410 2.350 2.360 25,227 -0.06(-2.48%)
Apr 27, 2010 2.430 2.430 2.410 2.420 20,750 -0.01(-0.41%)
Apr 26, 2010 2.430 2.450 2.430 2.430 25,650 +0.02(+0.83%)
Apr 23, 2010 2.410 2.450 2.410 2.410 35,900 +0.00(+0.00%)
Apr 22, 2010 2.420 2.430 2.400 2.410 24,165 +0.01(+0.42%)
Apr 21, 2010 2.400 2.410 2.400 2.400 23,295 -0.01(-0.41%)
Apr 20, 2010 2.390 2.420 2.390 2.410 75,000 +0.03(+1.26%)
Apr 19, 2010 2.320 2.380 2.300 2.380 292,815 +0.02(+0.85%)
Apr 16, 2010 2.320 2.420 2.320 2.360 107,882 +0.00(+0.00%)
Apr 15, 2010 2.320 2.360 2.290 2.360 245,905 +0.04(+1.72%)
Apr 14, 2010 2.320 2.350 2.320 2.320 79,300 -0.02(-0.85%)
Apr 13, 2010 2.320 2.340 2.320 2.340 13,900 +0.02(+0.86%)
Apr 12, 2010 2.400 2.400 2.320 2.320 8,311 -0.04(-1.69%)
Apr 09, 2010 2.370 2.370 2.330 2.360 14,950 -0.03(-1.26%)
Apr 08, 2010 2.330 2.430 2.300 2.390 148,750 +0.08(+3.46%)
Apr 07, 2010 2.300 2.310 2.250 2.310 27,800 +0.03(+1.32%)
Apr 06, 2010 2.300 2.300 2.260 2.280 10,050 -0.02(-0.87%)
Apr 05, 2010 2.330 2.330 2.300 2.300 13,910 -0.02(-0.86%)
Apr 01, 2010 2.320 2.320 2.320 0 +0.02(+0.87%)
Mar 31, 2010 2.330 2.330 2.300 2.300 12,165 -0.01(-0.43%)
Mar 30, 2010 2.320 2.330 2.310 2.310 10,450 -0.02(-0.86%)
Mar 29, 2010 2.300 2.330 2.270 2.330 18,315 +0.04(+1.75%)
Mar 26, 2010 2.290 2.290 2.250 2.290 22,975 +0.00(+0.00%)
Mar 25, 2010 2.340 2.340 2.280 2.290 7,650 +0.04(+1.78%)
Mar 24, 2010 2.260 2.270 2.250 2.250 28,380 -0.04(-1.75%)
Mar 23, 2010 2.310 2.310 2.250 2.290 32,300 -0.03(-1.29%)
Mar 22, 2010 2.320 2.350 2.300 2.320 9,658 -0.05(-2.11%)
Mar 19, 2010 2.400 2.400 2.310 2.370 44,700 -0.04(-1.66%)
Mar 18, 2010 2.420 2.450 2.410 2.410 6,940 -0.02(-0.82%)
Mar 17, 2010 2.500 2.500 2.430 2.430 24,481 -0.04(-1.62%)
Mar 16, 2010 2.450 2.520 2.450 2.470 9,190 +0.03(+1.23%)
Mar 15, 2010 2.470 2.470 2.440 2.440 27,432 -0.05(-2.01%)
Mar 12, 2010 2.500 2.540 2.490 2.490 14,200 -0.01(-0.40%)
Mar 11, 2010 2.500 2.500 2.460 2.500 9,150 +0.04(+1.63%)
Mar 10, 2010 2.570 2.570 2.450 2.460 33,510 -0.03(-1.20%)
Mar 09, 2010 2.470 2.500 2.460 2.490 31,450 +0.04(+1.63%)
Mar 08, 2010 2.470 2.470 2.410 2.450 75,000 +0.04(+1.66%)
Mar 05, 2010 2.310 2.430 2.310 2.410 61,700 +0.03(+1.26%)
Mar 04, 2010 2.290 2.390 2.290 2.380 38,901 +0.08(+3.48%)
Mar 03, 2010 2.300 2.310 2.280 2.300 25,500 +0.00(+0.00%)
Mar 02, 2010 2.300 2.300 2.280 2.300 18,650 -0.01(-0.43%)
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.