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

Adf Group Inc (TSX: DRX )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 28, 2017 2.750 2.750 2.750 0 +0.08(+3.00%)
Jul 25, 2017 2.670 2.670 2.670 0 -0.04(-1.48%)
Jul 24, 2017 2.700 2.710 2.680 2.710 5,100 +0.01(+0.37%)
Jul 21, 2017 2.700 2.700 2.700 2.700 200 +0.00(+0.00%)
Jul 18, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 13, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 12, 2017 2.840 2.840 2.700 2.700 1,133 +0.00(+0.00%)
Jul 11, 2017 2.710 2.710 2.700 2.700 600 +0.00(+0.00%)
Jul 07, 2017 2.700 2.700 2.700 0 +0.08(+3.05%)
Jul 04, 2017 2.620 2.620 2.620 0 -0.03(-1.13%)
Jul 03, 2017 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 30, 2017 2.700 2.700 2.650 2.650 2,000 -0.14(-5.02%)
Jun 27, 2017 2.790 2.790 2.790 0 -0.01(-0.36%)
Jun 23, 2017 2.800 2.800 2.800 0 -0.02(-0.71%)
Jun 21, 2017 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 20, 2017 2.820 2.820 2.820 2.820 100 +0.00(+0.00%)
Jun 19, 2017 2.860 2.860 2.820 2.820 1,200 -0.01(-0.35%)
Jun 14, 2017 2.830 2.830 2.830 0 -0.06(-2.08%)
Jun 13, 2017 2.890 2.890 2.890 2.890 1,354 +0.00(+0.00%)
Jun 12, 2017 2.890 2.890 2.890 2.890 240 -0.05(-1.70%)
Jun 09, 2017 2.940 2.940 2.940 2.940 2,500 -0.01(-0.34%)
Jun 08, 2017 2.940 2.950 2.940 2.950 4,500 +0.05(+1.72%)
Jun 07, 2017 2.890 2.900 2.890 2.900 2,800 -0.04(-1.36%)
Jun 06, 2017 2.940 2.940 2.940 2.940 600 +0.02(+0.68%)
Jun 02, 2017 2.920 2.920 2.920 0 +0.02(+0.69%)
Jun 01, 2017 2.930 2.930 2.900 2.900 1,700 +0.00(+0.00%)
May 31, 2017 2.900 2.930 2.900 2.900 22,800 -0.05(-1.69%)
May 30, 2017 2.940 2.950 2.880 2.950 5,725 +0.10(+3.51%)
May 24, 2017 2.850 2.850 2.850 38 +0.08(+2.89%)
May 23, 2017 2.770 2.770 2.770 2.770 750 +0.01(+0.36%)
May 19, 2017 2.730 2.810 2.680 2.760 4,650 +0.01(+0.36%)
May 18, 2017 2.810 2.810 2.750 2.750 1,776 -0.05(-1.79%)
May 17, 2017 2.810 2.810 2.800 2.800 1,201 -0.05(-1.75%)
May 11, 2017 2.850 2.850 2.850 7 +0.07(+2.52%)
May 08, 2017 2.780 2.780 2.780 0 -0.07(-2.46%)
May 05, 2017 2.930 2.930 2.850 2.850 2,100 +0.00(+0.00%)
May 04, 2017 2.850 2.850 2.850 2.850 9,180 -0.01(-0.35%)
May 03, 2017 2.860 2.860 2.860 2.860 100 -0.04(-1.38%)
May 02, 2017 2.910 2.910 2.900 2.900 1,100 +0.05(+1.75%)
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.