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

Adf Group Inc (TSX: DRX )

15.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2013 1.800 1.800 1.800 0 +0.01(+0.56%)
Aug 29, 2013 1.680 1.790 1.680 1.790 11,400 +0.11(+6.55%)
Aug 28, 2013 1.660 1.680 1.660 1.680 1,100 -0.06(-3.45%)
Aug 27, 2013 1.650 1.740 1.650 1.740 600 +0.01(+0.58%)
Aug 26, 2013 1.650 1.780 1.650 1.730 4,492 -0.01(-0.57%)
Aug 23, 2013 1.700 1.740 1.700 1.740 22,400 +0.06(+3.57%)
Aug 21, 2013 1.680 1.680 1.680 0 -0.06(-3.45%)
Aug 20, 2013 1.710 1.740 1.700 1.740 34,125 +0.13(+8.07%)
Aug 16, 2013 1.610 1.610 1.610 0 -0.06(-3.59%)
Aug 15, 2013 1.610 1.700 1.600 1.670 9,500 -0.03(-1.76%)
Aug 14, 2013 1.740 1.740 1.650 1.700 14,350 +0.09(+5.59%)
Aug 13, 2013 1.630 1.630 1.550 1.610 50,000 -0.04(-2.42%)
Aug 12, 2013 1.640 1.650 1.610 1.650 1,700 -0.09(-5.17%)
Aug 09, 2013 1.740 1.740 1.740 1.740 100 +0.06(+3.57%)
Aug 08, 2013 1.680 1.680 1.680 1.680 100 +0.03(+1.82%)
Aug 06, 2013 1.650 1.650 1.650 0 -0.07(-4.07%)
Aug 02, 2013 1.720 1.720 1.720 0 -0.05(-2.82%)
Aug 01, 2013 1.770 1.890 1.760 1.770 33,400 +0.03(+1.72%)
Jul 31, 2013 1.620 1.740 1.580 1.740 66,638 +0.05(+2.96%)
Jul 30, 2013 1.600 1.690 1.600 1.690 7,700 +0.14(+9.03%)
Jul 29, 2013 1.600 1.600 1.550 1.550 2,700 -0.01(-0.64%)
Jul 26, 2013 1.580 1.590 1.560 1.560 16,900 -0.02(-1.27%)
Jul 25, 2013 1.520 1.580 1.520 1.580 2,997 -0.02(-1.25%)
Jul 24, 2013 1.610 1.610 1.600 1.600 3,300 +0.00(+0.00%)
Jul 23, 2013 1.580 1.610 1.580 1.600 12,900 +0.07(+4.58%)
Jul 22, 2013 1.580 1.580 1.530 1.530 6,100 -0.03(-1.92%)
Jul 19, 2013 1.570 1.580 1.560 1.560 7,330 -0.02(-1.27%)
Jul 18, 2013 1.470 1.580 1.470 1.580 45,450 +0.03(+1.94%)
Jul 17, 2013 1.500 1.500 1.500 1.550 12,500 +0.01(+0.65%)
Jul 16, 2013 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 15, 2013 1.540 1.560 1.540 1.540 30,250 +0.04(+2.67%)
Jul 12, 2013 1.500 1.500 1.500 1.500 7,100 +0.00(+0.00%)
Jul 11, 2013 1.450 1.500 1.450 1.500 8,910 +0.05(+3.45%)
Jul 10, 2013 1.450 1.450 1.450 1.450 13,000 +0.00(+0.00%)
Jul 09, 2013 1.420 1.450 1.400 1.450 1,350 +0.05(+3.57%)
Jul 08, 2013 1.400 1.400 1.400 1.400 500 -0.04(-2.78%)
Jul 05, 2013 1.440 1.440 1.440 1.440 5,000 -0.01(-0.69%)
Jul 04, 2013 1.450 1.450 1.410 1.450 24,700 +0.00(+0.00%)
Jul 03, 2013 1.450 1.450 1.450 1.450 100 +0.01(+0.69%)
Jul 02, 2013 1.450 1.450 1.440 1.440 8,800 -0.01(-0.69%)
Jun 28, 2013 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 27, 2013 1.460 1.460 1.450 1.450 138,975 -0.05(-3.33%)
Jun 26, 2013 1.490 1.500 1.450 1.500 13,625 +0.05(+3.45%)
Jun 25, 2013 1.430 1.450 1.410 1.450 13,500 +0.04(+2.84%)
Jun 24, 2013 1.410 1.410 1.410 1.410 700 +0.00(+0.00%)
Jun 21, 2013 1.410 1.410 1.410 1.410 500 +0.01(+0.71%)
Jun 20, 2013 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 19, 2013 1.400 1.400 1.400 1.400 500 -0.01(-0.71%)
Jun 18, 2013 1.460 1.460 1.300 1.410 41,050 -0.05(-3.42%)
Jun 17, 2013 1.450 1.510 1.450 1.460 5,800 -0.03(-2.01%)
Jun 14, 2013 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 13, 2013 1.490 1.490 1.490 1.490 750 +0.00(+0.00%)
Jun 12, 2013 1.450 1.490 1.450 1.490 9,900 +0.04(+2.76%)
Jun 11, 2013 1.460 1.460 1.450 1.450 6,900 +0.00(+0.00%)
Jun 10, 2013 1.490 1.490 1.450 1.450 5,612 -0.03(-2.03%)
Jun 07, 2013 1.460 1.480 1.460 1.480 8,000 +0.02(+1.37%)
Jun 06, 2013 1.460 1.460 1.460 1.460 1,300 -0.01(-0.68%)
Jun 05, 2013 1.480 1.480 1.470 1.470 3,400 -0.03(-2.00%)
Jun 04, 2013 1.510 1.510 1.430 1.500 8,200 +0.00(+0.00%)
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.