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 31, 2006 1.260 1.260 1.230 1.230 3,000 -0.02(-1.60%)
Jul 28, 2006 1.220 1.350 1.220 1.250 7,200 +0.03(+2.46%)
Jul 27, 2006 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 26, 2006 1.210 1.220 1.210 1.220 2,700 +0.02(+1.67%)
Jul 25, 2006 1.250 1.250 1.200 1.200 6,200 -0.13(-9.77%)
Jul 24, 2006 1.330 1.330 1.330 1.330 1,000 +0.03(+2.31%)
Jul 21, 2006 1.300 1.300 1.300 1.300 2,449 +0.00(+0.00%)
Jul 20, 2006 1.390 1.390 1.300 1.300 4,500 +0.05(+4.00%)
Jul 19, 2006 1.250 1.250 1.250 1.250 1,885 -0.14(-10.07%)
Jul 18, 2006 1.230 1.390 1.230 1.390 200 +0.18(+14.88%)
Jul 17, 2006 1.270 1.270 1.210 1.210 5,120 -0.19(-13.57%)
Jul 14, 2006 1.400 1.400 1.400 1.400 100 +0.14(+11.11%)
Jul 13, 2006 1.260 1.260 1.260 1.260 500 +0.01(+0.80%)
Jul 12, 2006 1.250 1.250 1.250 1.250 1,000 -0.20(-13.79%)
Jul 11, 2006 1.350 1.450 1.300 1.450 4,350 +0.10(+7.41%)
Jul 10, 2006 1.400 1.400 1.300 1.350 5,000 -0.05(-3.57%)
Jul 07, 2006 1.300 1.400 1.300 1.400 1,100 +0.12(+9.37%)
Jul 06, 2006 1.400 1.440 1.280 1.280 21,600 +0.04(+3.23%)
Jul 05, 2006 1.400 1.400 1.240 1.240 528 -0.06(-4.62%)
Jul 03, 2006 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 30, 2006 1.270 1.300 1.270 1.300 23,400 +0.00(+0.00%)
Jun 29, 2006 1.300 1.300 1.300 1.300 0 +0.02(+1.56%)
Jun 28, 2006 1.210 1.280 1.210 1.280 850 +0.01(+0.79%)
Jun 27, 2006 1.220 1.270 1.210 1.270 5,212 +0.02(+1.60%)
Jun 23, 2006 1.280 1.280 1.250 1.250 3,513 -0.04(-3.10%)
Jun 22, 2006 1.200 1.290 1.200 1.290 18,900 +0.05(+4.03%)
Jun 21, 2006 1.250 1.250 1.240 1.240 7,500 +0.03(+2.48%)
Jun 20, 2006 1.250 1.250 1.210 1.210 14,161 -0.04(-3.20%)
Jun 19, 2006 1.250 1.250 1.250 1.250 10,500 +0.00(+0.00%)
Jun 16, 2006 1.250 1.250 1.210 1.250 13,600 +0.04(+3.31%)
Jun 15, 2006 1.250 1.250 1.200 1.210 14,100 +0.01(+0.83%)
Jun 14, 2006 1.200 1.240 1.120 1.200 31,100 +0.00(+0.00%)
Jun 13, 2006 1.140 1.200 1.140 1.200 21,125 +0.06(+5.26%)
Jun 12, 2006 1.140 1.140 1.090 1.140 7,800 +0.05(+4.59%)
Jun 09, 2006 1.100 1.190 1.090 1.090 16,050 +0.00(+0.00%)
Jun 08, 2006 1.160 1.180 1.080 1.090 7,200 -0.06(-5.22%)
Jun 07, 2006 1.150 1.150 1.150 1.150 2,000 -0.05(-4.17%)
Jun 06, 2006 1.150 1.200 1.150 1.200 10,900 -0.02(-1.64%)
Jun 05, 2006 1.190 1.220 1.190 1.220 6,200 +0.07(+6.09%)
Jun 02, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 01, 2006 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 31, 2006 1.240 1.250 1.150 1.150 14,873 -0.06(-4.96%)
May 30, 2006 1.210 1.210 1.200 1.210 5,200 +0.13(+12.04%)
May 26, 2006 1.190 1.270 1.060 1.080 15,201 -0.09(-7.69%)
May 25, 2006 1.190 1.290 1.150 1.170 12,300 +0.12(+11.43%)
May 24, 2006 1.090 1.140 1.050 1.050 7,400 -0.07(-6.25%)
May 23, 2006 1.020 1.120 1.020 1.120 500 +0.05(+4.67%)
May 22, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 19, 2006 1.150 1.150 1.000 1.070 4,800 +0.04(+3.88%)
May 18, 2006 1.110 1.140 1.030 1.030 4,950 -0.07(-6.36%)
May 17, 2006 1.150 1.150 1.100 1.100 5,750 +0.10(+10.00%)
May 16, 2006 1.000 1.090 1.000 1.000 10,900 -0.04(-3.85%)
May 15, 2006 1.040 1.090 1.000 1.040 11,150 +0.01(+0.97%)
May 12, 2006 1.030 1.120 1.030 1.030 347,120 -0.02(-1.90%)
May 11, 2006 1.050 1.050 1.000 1.050 17,100 +0.00(+0.00%)
May 10, 2006 1.020 1.060 1.020 1.050 113,527 +0.00(+0.00%)
May 09, 2006 1.000 1.050 1.000 1.050 6,000 +0.05(+5.00%)
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.