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

Adf Group Inc (TSX: DRX )

16.10 -0.65 (-3.88%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 4, 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 (%)
Oct 31, 2006 3.230 3.230 2.400 2.670 198,443 -0.53(-16.56%)
Oct 30, 2006 3.620 3.740 3.180 3.200 124,538 -0.43(-11.85%)
Oct 27, 2006 3.420 3.700 3.400 3.630 80,025 +0.18(+5.22%)
Oct 26, 2006 3.170 3.480 3.170 3.450 73,025 +0.20(+6.15%)
Oct 25, 2006 3.180 3.250 3.160 3.250 64,349 +0.07(+2.20%)
Oct 24, 2006 3.040 3.300 3.040 3.180 102,180 +0.13(+4.26%)
Oct 23, 2006 2.940 3.080 2.900 3.050 46,287 +0.11(+3.74%)
Oct 20, 2006 2.830 2.940 2.830 2.940 4,804 +0.11(+3.89%)
Oct 19, 2006 2.850 2.850 2.750 2.830 18,500 -0.06(-2.08%)
Oct 18, 2006 2.750 2.890 2.750 2.890 14,850 +0.11(+3.96%)
Oct 17, 2006 2.900 2.940 2.610 2.780 56,490 -0.17(-5.76%)
Oct 16, 2006 2.990 2.990 2.850 2.950 52,720 -0.04(-1.34%)
Oct 13, 2006 2.850 3.050 2.850 2.990 130,921 +0.21(+7.55%)
Oct 12, 2006 2.370 2.790 2.320 2.780 126,855 +0.40(+16.81%)
Oct 11, 2006 2.310 2.450 2.310 2.380 36,521 +0.01(+0.42%)
Oct 10, 2006 2.350 2.400 2.260 2.370 50,150 +0.11(+4.87%)
Oct 09, 2006 2.310 2.420 2.260 2.260 47,099 +0.00(+0.00%)
Oct 06, 2006 2.310 2.420 2.260 2.260 47,099 -0.06(-2.59%)
Oct 05, 2006 2.400 2.470 2.270 2.320 42,742 -0.12(-4.92%)
Oct 04, 2006 2.160 2.500 2.160 2.440 109,980 +0.34(+16.19%)
Oct 03, 2006 2.250 2.250 1.990 2.100 120,742 -0.15(-6.67%)
Oct 02, 2006 1.990 2.500 1.850 2.250 259,337 +0.45(+25.00%)
Sep 29, 2006 1.600 1.850 1.590 1.800 97,490 +0.25(+16.13%)
Sep 28, 2006 1.550 1.580 1.430 1.550 25,600 +0.00(+0.00%)
Sep 27, 2006 1.420 1.550 1.420 1.550 14,193 +0.02(+1.31%)
Sep 26, 2006 1.540 1.540 1.530 1.530 5,625 -0.01(-0.65%)
Sep 25, 2006 1.520 1.540 1.430 1.540 6,900 +0.11(+7.69%)
Sep 22, 2006 1.510 1.510 1.430 1.430 5,338 -0.09(-5.92%)
Sep 21, 2006 1.500 1.520 1.430 1.520 7,175 +0.06(+4.11%)
Sep 20, 2006 1.450 1.520 1.430 1.460 5,291 -0.06(-3.95%)
Sep 19, 2006 1.500 1.520 1.460 1.520 7,684 +0.02(+1.33%)
Sep 18, 2006 1.450 1.580 1.450 1.500 52,000 +0.05(+3.45%)
Sep 15, 2006 1.500 1.550 1.450 1.450 22,750 -0.05(-3.33%)
Sep 14, 2006 1.450 1.570 1.400 1.500 64,716 +0.04(+2.74%)
Sep 13, 2006 1.290 1.460 1.290 1.460 95,900 +0.12(+8.96%)
Sep 12, 2006 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Sep 11, 2006 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Sep 08, 2006 1.250 1.390 1.160 1.340 2,500 +0.09(+7.20%)
Sep 06, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 05, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 01, 2006 1.240 1.250 1.240 1.250 6,000 +0.02(+1.63%)
Aug 31, 2006 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 30, 2006 1.250 1.250 1.230 1.230 5,800 -0.02(-1.60%)
Aug 29, 2006 1.250 1.250 1.250 1.250 2,000 -0.10(-7.41%)
Aug 28, 2006 1.250 1.350 1.250 1.350 10,100 +0.11(+8.87%)
Aug 25, 2006 1.240 1.240 1.220 1.240 7,150 +0.02(+1.64%)
Aug 24, 2006 1.210 1.220 1.210 1.220 3,500 +0.01(+0.83%)
Aug 23, 2006 1.290 1.290 1.210 1.210 1,100 +0.01(+0.83%)
Aug 22, 2006 1.200 1.210 1.200 1.200 1,500 -0.09(-6.98%)
Aug 21, 2006 1.260 1.290 1.200 1.290 4,200 +0.03(+2.38%)
Aug 18, 2006 1.260 1.260 1.260 1.260 1,000 -0.02(-1.56%)
Aug 17, 2006 1.230 1.280 1.230 1.280 4,200 +0.02(+1.59%)
Aug 16, 2006 1.300 1.300 1.260 1.260 12,000 -0.04(-3.08%)
Aug 15, 2006 1.300 1.300 1.300 1.300 1,000 -0.05(-3.70%)
Aug 14, 2006 1.300 1.350 1.300 1.350 4,500 -0.03(-2.17%)
Aug 11, 2006 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Aug 10, 2006 1.240 1.380 1.230 1.380 1,400 +0.13(+10.40%)
Aug 09, 2006 1.320 1.320 1.250 1.250 3,100 -0.15(-10.71%)
Aug 08, 2006 1.310 1.400 1.310 1.400 15,000 +0.01(+0.72%)
Aug 07, 2006 1.230 1.390 1.230 1.390 1,500 +0.00(+0.00%)
Aug 04, 2006 1.230 1.390 1.230 1.390 1,500 +0.00(+0.00%)
Aug 03, 2006 1.240 1.390 1.240 1.390 5,100 +0.15(+12.10%)
Aug 02, 2006 1.400 1.400 1.240 1.240 1,950 -0.15(-10.79%)
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.