Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adf Group Inc (TSX: DRX )

16.79 +0.30 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 1.280 1.280 1.280 0 -0.07(-5.19%)
Jun 26, 2019 1.350 1.350 1.350 0 -0.05(-3.57%)
Jun 21, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 20, 2019 1.400 1.400 1.400 1.400 227 +0.00(+0.00%)
Jun 19, 2019 1.400 1.400 1.400 1.400 2,200 -0.02(-1.41%)
Jun 18, 2019 1.400 1.420 1.330 1.420 5,899 +0.02(+1.43%)
Jun 17, 2019 1.390 1.430 1.390 1.400 11,200 -0.05(-3.45%)
Jun 14, 2019 1.540 1.540 1.450 1.450 27,850 -0.07(-4.61%)
Jun 13, 2019 1.400 1.620 1.370 1.520 47,199 +0.17(+12.59%)
Jun 12, 2019 1.750 1.750 1.300 1.350 202,955 +0.10(+8.00%)
Jun 11, 2019 1.250 1.250 1.250 1.250 5,050 +0.01(+0.81%)
Jun 10, 2019 1.240 1.240 1.240 1.240 1,200 +0.04(+3.33%)
Jun 07, 2019 1.200 1.200 1.200 1.200 1,500 +0.03(+2.56%)
Jun 04, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Jun 03, 2019 1.210 1.210 1.150 1.150 6,337 -0.15(-11.54%)
May 31, 2019 1.230 1.300 1.230 1.300 5,100 +0.00(+0.00%)
May 29, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
May 28, 2019 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
May 27, 2019 1.300 1.300 1.300 1.300 1,300 +0.00(+0.00%)
May 24, 2019 1.210 1.300 1.210 1.300 8,200 +0.02(+1.56%)
May 23, 2019 1.290 1.290 1.280 1.280 34,400 -0.03(-2.29%)
May 22, 2019 1.350 1.400 1.300 1.310 34,400 -0.04(-2.96%)
May 21, 2019 1.330 1.350 1.330 1.350 10,800 +0.03(+2.27%)
May 17, 2019 1.320 1.320 1.320 0 -0.05(-3.65%)
May 16, 2019 1.290 1.390 1.290 1.370 30,100 +0.09(+7.03%)
May 15, 2019 1.320 1.320 1.280 1.280 4,605 +0.01(+0.79%)
May 14, 2019 1.250 1.290 1.240 1.270 16,537 +0.01(+0.79%)
May 13, 2019 1.250 1.260 1.230 1.260 16,100 +0.01(+0.80%)
May 10, 2019 1.210 1.260 1.210 1.250 49,400 +0.05(+4.17%)
May 09, 2019 1.200 1.200 1.200 1.200 11,200 +0.03(+2.56%)
May 08, 2019 1.170 1.170 1.170 1.170 5,300 +0.00(+0.00%)
May 07, 2019 1.170 1.180 1.170 1.170 1,700 -0.03(-2.50%)
May 06, 2019 1.200 1.200 1.200 1.200 1,200 +0.00(+0.00%)
May 03, 2019 1.200 1.200 1.170 1.200 16,300 +0.02(+1.69%)
May 02, 2019 1.170 1.190 1.170 1.180 2,700 +0.00(+0.00%)
May 01, 2019 1.170 1.180 1.170 1.180 3,190 +0.01(+0.85%)
Apr 30, 2019 1.180 1.180 1.170 1.170 6,150 +0.01(+0.86%)
Apr 29, 2019 1.160 1.160 1.160 1.160 1,200 -0.02(-1.69%)
Apr 26, 2019 1.160 1.180 1.150 1.180 19,400 -0.02(-1.67%)
Apr 25, 2019 1.180 1.200 1.150 1.200 20,400 +0.00(+0.00%)
Apr 24, 2019 1.190 1.200 1.180 1.200 8,000 +0.01(+0.84%)
Apr 23, 2019 1.180 1.190 1.180 1.190 600 +0.00(+0.00%)
Apr 22, 2019 1.170 1.190 1.150 1.190 1,600 +0.02(+1.71%)
Apr 18, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Apr 17, 2019 1.180 1.180 1.150 1.150 11,200 -0.05(-4.17%)
Apr 16, 2019 1.180 1.200 1.180 1.200 22,850 +0.02(+1.69%)
Apr 15, 2019 1.180 1.180 1.180 1.180 200 +0.05(+4.42%)
Apr 12, 2019 1.170 1.170 1.130 1.130 7,150 -0.02(-1.74%)
Apr 11, 2019 1.170 1.180 1.120 1.150 5,500 +0.00(+0.00%)
Apr 10, 2019 1.120 1.170 1.120 1.150 12,700 +0.02(+1.77%)
Apr 09, 2019 1.130 1.130 1.130 1.130 5,800 +0.01(+0.89%)
Apr 08, 2019 1.110 1.120 1.090 1.120 6,650 +0.00(+0.00%)
Apr 05, 2019 1.110 1.130 1.110 1.120 9,100 +0.01(+0.90%)
Apr 04, 2019 1.120 1.140 1.110 1.110 5,200 +0.01(+0.91%)
Apr 03, 2019 1.100 1.100 1.100 1.100 2,600 +0.02(+1.85%)
Apr 02, 2019 1.130 1.130 1.080 1.080 8,200 -0.01(-0.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.