Acadian Timber Corporation (PK) (ACAZF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.091 | 0.742857142857 | 12.25 | 12.43 | 11.6 | 4847 | 12.30087254 | CS |
| 4 | 0.271 | 2.24523612262 | 12.07 | 12.43 | 11.05 | 2861 | 12.10583207 | CS |
| 12 | 0.501 | 4.23141891892 | 11.84 | 12.7 | 11.05 | 2880 | 12.11888211 | CS |
| 26 | -0.884 | -6.6843100189 | 13.225 | 13.88 | 11.05 | 2823 | 12.28166777 | CS |
| 52 | -0.3155 | -2.49279026587 | 12.6565 | 14.18 | 11.05 | 3073 | 12.56787091 | CS |
| 156 | -2.339 | -15.9332425068 | 14.68 | 15.06 | 10.5 | 3202 | 12.37431915 | CS |
| 260 | 2.691 | 27.8860103627 | 9.65 | 17.5 | 9 | 3793 | 13.47199191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 12.341 | -0.03 | -0.23 | 12.43 | 12.43 | 12.341 | 400 |
| 1745616480 | 12.37 | 0.15 | 1.22 | 12.28 | 12.385 | 12.28 | 8205 |
| 1745529840 | 12.221 | -0.05 | -0.40 | 11.6 | 12.2367 | 11.6 | 2365 |
| 1745443560 | 12.2695 | 0.02 | 0.16 | 12.25 | 12.2695 | 12.25 | 3600 |
| 1745356800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1745270400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.2499 | 5216 |
| 1744925340 | 12.25 | 0 | 0.00 | 12.19 | 12.25 | 12.19 | 1986 |
| 1744838940 | 12.25 | 0.15 | 1.24 | 12.25 | 12.25 | 12.25 | 2419 |
| 1744752360 | 12.1 | -0.11 | -0.86 | 12.25 | 12.25 | 12.1 | 2036 |
| 1744666140 | 12.205 | 0.24 | 2.05 | 12.22 | 12.25 | 12.205 | 4932 |
| 1744406940 | 11.96 | 0.16 | 1.36 | 11.96 | 11.96 | 11.96 | 286 |
| 1744320120 | 11.8 | 0.27 | 2.34 | 11.77 | 11.84 | 11.77 | 7432 |
| 1744234140 | 11.53 | -0.26 | -2.21 | 11.7 | 11.7 | 11.53 | 1150 |
| 1744147740 | 11.79 | 0.02 | 0.17 | 11.63 | 11.982 | 11.05 | 4010 |
| 1744061220 | 11.77 | -0.01 | -0.08 | 11.13 | 11.77 | 11.13 | 2631 |
| 1743802020 | 11.78 | -0.51 | -4.11 | 12.01 | 12.01 | 11.78 | 1092 |
| 1743715440 | 12.285 | 0.18 | 1.45 | 12.3375 | 12.3375 | 12.2501 | 3306 |
| 1743629040 | 12.11 | -0.08 | -0.62 | 12.19 | 12.19 | 12.08 | 370 |
| 1743542640 | 12.185 | 0.12 | 0.95 | 12.185 | 12.185 | 12.185 | 105 |
| 1743456180 | 12.07 | -0.41 | -3.29 | 12.07 | 12.07 | 12.07 | 357 |
| 1743197340 | 12.48 | -0.01 | -0.06 | 12.48 | 12.48 | 12.48 | 300 |
| 1743110880 | 12.4875 | -0.05 | -0.42 | 12.5 | 12.5 | 12.4701 | 1105 |
| 1743024540 | 12.54 | 0.05 | 0.40 | 12.58 | 12.6 | 12.5164 | 1920 |
| 1742938140 | 12.49 | 0.07 | 0.56 | 12.7 | 12.7 | 12.4 | 2676 |
| 1742851200 | 12.42 | 0.25 | 2.05 | 12.42 | 12.42 | 12.42 | 660 |
| 1742592540 | 12.17 | -0.08 | -0.65 | 12.21 | 12.21 | 12.08 | 6120 |
| 1742505960 | 12.25 | 0.01 | 0.09 | 12.21 | 12.25 | 12.21 | 1502 |
| 1742419200 | 12.2388 | 0.06 | 0.53 | 12.2388 | 12.2388 | 12.2388 | 404 |
| 1742333400 | 12.1745 | 0 | 0.00 | 12.1745 | 12.1745 | 12.1745 | 7 |
| 1742246400 | 12.1745 | 0.07 | 0.62 | 12.1745 | 12.1745 | 12.1745 | 175 |
| 1741987680 | 12.1 | -0.01 | -0.08 | 11.99 | 12.1205 | 11.99 | 2130 |
| 1741901340 | 12.11 | 0.1 | 0.83 | 12.03 | 12.11 | 12.03 | 3102 |
| 1741814940 | 12.01 | 0.11 | 0.92 | 11.912 | 12.01 | 11.912 | 903 |
| 1741728480 | 11.9 | 0.1 | 0.84 | 12 | 12 | 11.78 | 5577 |
| 1741641600 | 11.801 | -0.2 | -1.66 | 11.8601 | 11.9 | 11.801 | 5215 |
| 1741386000 | 12 | -0.05 | -0.42 | 12 | 12.02 | 12 | 2330 |
| 1741300140 | 12.0512 | 0.02 | 0.18 | 12.05 | 12.0512 | 12.045 | 897 |
| 1741213440 | 12.03 | 0.17 | 1.45 | 11.971 | 12.03 | 11.971 | 3800 |
| 1741126800 | 11.8575 | -0.01 | -0.11 | 11.89 | 11.89 | 11.8401 | 1767 |
| 1741040760 | 11.87 | -0.16 | -1.31 | 11.972 | 11.972 | 11.86 | 9171 |
| 1740781260 | 12.028 | 0.08 | 0.65 | 12.15 | 12.15 | 11.94 | 2885 |
| 1740695340 | 11.95 | -0.14 | -1.14 | 12.1 | 12.1 | 11.93 | 4055 |
| 1740608400 | 12.088 | -0.13 | -1.08 | 12.33 | 12.335 | 12.088 | 7508 |
| 1740522480 | 12.2195 | -0.05 | -0.41 | 12.304 | 12.304 | 12.21 | 2857 |
| 1740435600 | 12.27 | -0.13 | -1.01 | 12.31 | 12.31 | 12.26 | 2903 |
| 1740176400 | 12.395 | -0.2 | -1.55 | 12.35 | 12.5755 | 12.35 | 2900 |
| 1740090480 | 12.59 | 0.16 | 1.28 | 12.61 | 12.66 | 12.585 | 8360 |
| 1740003960 | 12.431 | -0.06 | -0.49 | 12.431 | 12.431 | 12.431 | 180 |
| 1739917740 | 12.492 | 0.23 | 1.89 | 12.2059 | 12.492 | 12.2059 | 1580 |
| 1739572020 | 12.26 | 0.02 | 0.14 | 12.3 | 12.35 | 12.21 | 3623 |
| 1739485320 | 12.243 | -0.03 | -0.22 | 12.25 | 12.33 | 12.243 | 935 |
| 1739398920 | 12.2701 | -0.16 | -1.27 | 12.2565 | 12.3076 | 12.2565 | 327 |
| 1739312400 | 12.428 | 0 | 0.00 | 12.428 | 12.428 | 12.428 | 0 |
| 1739226000 | 12.428 | 0.17 | 1.41 | 12.14 | 12.428 | 12.14 | 397 |
| 1738967160 | 12.255 | -0.06 | -0.49 | 12.32 | 12.32 | 12.2346 | 4257 |
| 1738880400 | 12.3154 | 0.07 | 0.61 | 12.37 | 12.37 | 12.3154 | 2000 |
| 1738794000 | 12.241 | 0.1 | 0.82 | 12.21 | 12.31 | 12.21 | 2821 |
| 1738708080 | 12.1412 | 0.37 | 3.15 | 12.125 | 12.1412 | 12.06 | 3634 |
| 1738621740 | 11.77 | -0.18 | -1.51 | 11.84 | 11.84 | 11.62 | 8822 |
| 1738362000 | 11.95 | -0.15 | -1.24 | 12.135 | 12.135 | 11.95 | 3005 |
| 1738276080 | 12.1 | -0.05 | -0.41 | 12.1579 | 12.185 | 12.1 | 1382 |
| 1738189740 | 12.15 | -0.02 | -0.16 | 12.091 | 12.15 | 12.0801 | 2867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
