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

Adf Group Inc (TSX: DRX )

16.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 1.700 1.700 1.700 0 -0.05(-2.86%)
May 28, 2018 1.750 1.750 1.750 50 -0.10(-5.41%)
May 24, 2018 1.850 1.850 1.850 0 -0.12(-6.09%)
May 23, 2018 1.710 1.980 1.700 1.970 1,300 +0.27(+15.88%)
May 18, 2018 1.700 1.700 1.700 0 -0.03(-1.73%)
May 17, 2018 1.730 1.800 1.720 1.730 5,300 -0.17(-8.95%)
May 16, 2018 1.760 1.900 1.620 1.900 2,616 +0.10(+5.56%)
May 15, 2018 1.810 1.810 1.800 1.800 1,200 -0.15(-7.69%)
May 14, 2018 1.900 1.950 1.900 1.950 2,500 +0.05(+2.63%)
May 10, 2018 1.900 1.900 1.900 0 -0.01(-0.52%)
May 09, 2018 1.880 1.910 1.880 1.910 2,700 +0.10(+5.52%)
May 08, 2018 1.810 1.810 1.810 1.810 750 -0.08(-4.23%)
May 04, 2018 1.890 1.890 1.890 0 +0.07(+3.85%)
May 03, 2018 1.820 1.820 1.820 1.820 100 +0.11(+6.43%)
Apr 30, 2018 1.710 1.710 1.710 0 -0.20(-10.47%)
Apr 27, 2018 1.790 1.910 1.790 1.910 5,500 +0.17(+9.77%)
Apr 26, 2018 1.740 1.740 1.740 1.740 260 +0.04(+2.35%)
Apr 25, 2018 1.700 1.700 1.700 1.700 300 +0.00(+0.00%)
Apr 24, 2018 1.700 1.740 1.700 1.700 3,900 +0.10(+6.25%)
Apr 23, 2018 1.710 1.710 1.590 1.600 21,500 -0.02(-1.23%)
Apr 19, 2018 1.620 1.620 1.620 0 -0.04(-2.41%)
Apr 18, 2018 1.650 1.660 1.650 1.660 2,400 +0.01(+0.61%)
Apr 17, 2018 1.650 1.670 1.650 1.650 6,800 +0.00(+0.00%)
Apr 16, 2018 1.700 1.700 1.650 1.650 4,800 -0.10(-5.71%)
Apr 13, 2018 1.750 1.800 1.750 1.750 3,825 +0.05(+2.94%)
Apr 12, 2018 1.800 1.800 1.650 1.700 6,400 -0.10(-5.56%)
Apr 10, 2018 1.800 1.800 1.800 0 -0.05(-2.70%)
Apr 09, 2018 1.850 1.850 1.850 1.850 440 +0.00(+0.00%)
Apr 05, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 04, 2018 1.840 1.850 1.800 1.850 7,740 +0.00(+0.00%)
Apr 03, 2018 1.830 1.850 1.800 1.850 8,566 +0.00(+0.00%)
Apr 02, 2018 1.830 1.850 1.820 1.850 1,550 -0.01(-0.80%)
Mar 28, 2018 1.865 1.865 1.865 0 +0.01(+0.81%)
Mar 27, 2018 1.810 1.850 1.800 1.850 13,550 +0.02(+1.09%)
Mar 23, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
Mar 22, 2018 1.850 1.850 1.850 1.850 200 +0.00(+0.00%)
Mar 20, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 19, 2018 1.900 1.900 1.850 1.850 3,800 +0.01(+0.54%)
Mar 16, 2018 1.840 1.840 1.840 1.840 115 +0.01(+0.55%)
Mar 15, 2018 1.830 1.830 1.830 1.830 200 -0.13(-6.63%)
Mar 14, 2018 1.830 1.960 1.830 1.960 2,700 +0.06(+3.16%)
Mar 13, 2018 1.900 1.900 1.900 1.900 800 +0.00(+0.00%)
Mar 09, 2018 1.900 1.900 1.900 0 +0.05(+2.70%)
Mar 08, 2018 1.850 1.850 1.850 1.850 245 +0.03(+1.65%)
Mar 07, 2018 1.820 1.820 1.820 1.820 2,000 +0.00(+0.00%)
Mar 06, 2018 1.900 1.900 1.820 1.820 1,000 -0.03(-1.62%)
Mar 05, 2018 1.800 1.860 1.800 1.850 623 +0.00(+0.00%)
Mar 02, 2018 1.860 1.900 1.850 1.850 2,000 -0.10(-5.13%)
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.