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 -0.32 (-1.85%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 3, 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 (%)
Dec 31, 2018 1.030 1.030 1.030 0 -0.06(-5.50%)
Dec 28, 2018 1.010 1.090 1.000 1.090 9,200 +0.03(+2.83%)
Dec 27, 2018 1.000 1.080 1.000 1.060 23,000 +0.11(+11.58%)
Dec 24, 2018 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Dec 21, 2018 1.000 1.000 0.9400 0.9800 12,000 -0.02(-2.00%)
Dec 20, 2018 1.000 1.000 1.000 1.000 10,700 +0.04(+4.17%)
Dec 19, 2018 1.140 1.140 0.9600 0.9600 32,300 -0.08(-7.69%)
Dec 18, 2018 1.130 1.130 1.040 1.040 2,100 -0.09(-7.96%)
Dec 17, 2018 1.130 1.130 1.130 1.130 6,000 +0.00(+0.00%)
Dec 13, 2018 1.130 1.130 1.130 0 +0.12(+11.88%)
Dec 12, 2018 1.030 1.060 0.9900 1.010 16,400 -0.07(-6.48%)
Dec 11, 2018 1.150 1.150 1.080 1.080 5,100 +0.00(+0.00%)
Dec 10, 2018 1.170 1.170 1.080 1.080 12,900 -0.09(-7.69%)
Dec 07, 2018 1.200 1.200 1.150 1.170 9,000 -0.03(-2.50%)
Dec 06, 2018 1.270 1.370 1.200 1.200 31,200 -0.01(-0.83%)
Dec 05, 2018 1.260 1.390 1.210 1.210 15,050 +0.16(+15.24%)
Dec 04, 2018 1.200 1.250 1.050 1.050 33,180 -0.16(-13.22%)
Dec 03, 2018 1.010 1.210 1.010 1.210 24,400 +0.20(+19.80%)
Nov 28, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
Nov 26, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 23, 2018 1.050 1.050 1.020 1.050 1,378 +0.00(+0.00%)
Nov 21, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Nov 20, 2018 1.130 1.140 1.080 1.080 14,150 -0.02(-1.82%)
Nov 19, 2018 1.200 1.200 1.100 1.100 10,500 -0.02(-1.79%)
Nov 16, 2018 1.110 1.130 1.110 1.120 34,000 -0.01(-0.88%)
Nov 15, 2018 1.130 1.130 1.110 1.130 55,700 +0.00(+0.00%)
Nov 14, 2018 1.130 1.130 1.130 1.130 9,300 +0.00(+0.00%)
Nov 13, 2018 1.300 1.300 1.130 1.130 15,200 -0.20(-15.04%)
Nov 12, 2018 1.330 1.330 1.330 1.330 7,200 +0.00(+0.00%)
Nov 09, 2018 1.390 1.390 1.330 1.330 10,700 -0.07(-5.00%)
Nov 06, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 02, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 01, 2018 1.430 1.430 1.400 1.400 900 -0.09(-6.04%)
Oct 31, 2018 1.490 1.500 1.480 1.490 20,040 +0.06(+4.20%)
Oct 29, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Oct 23, 2018 1.430 1.430 1.430 0 -0.09(-5.92%)
Oct 19, 2018 1.520 1.520 1.520 0 +0.02(+1.33%)
Oct 17, 2018 1.500 1.500 1.500 0 -0.01(-0.66%)
Oct 16, 2018 1.470 1.590 1.470 1.510 900 +0.02(+1.34%)
Oct 15, 2018 1.450 1.490 1.450 1.490 600 -0.11(-6.88%)
Oct 11, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 10, 2018 1.600 1.660 1.600 1.600 10,400 -0.06(-3.61%)
Oct 05, 2018 1.660 1.660 1.660 0 +0.06(+3.75%)
Oct 02, 2018 1.600 1.600 1.600 0 -0.11(-6.43%)
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.