Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 1:24AM ET - U.S. Markets open in 8 hours and 6 minutes. Dow Down 1.27% Nasdaq Down 1.22%
ACADIAN GOLD CORP (ADGLF.PK)On Jun 27: 0.9624   0.00 (0.00%)  
MORE ON ADGLF.PK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
17-Dec-090.080.080.080.086,3000.08
16-Dec-090.070.080.070.083,4000.08
15-Dec-090.070.070.070.0714,0000.07
14-Dec-090.070.080.060.0817,5000.08
11-Dec-090.080.080.080.0824,3000.08
10-Dec-090.060.070.060.0743,0000.07
9-Dec-090.070.080.070.088,5000.08
8-Dec-090.080.080.070.0713,0000.07
7-Dec-090.080.080.070.0711,5000.07
4-Dec-090.080.080.080.084,5000.08
3-Dec-090.070.080.070.0813,5000.08
2-Dec-090.080.080.080.082,0000.08
1-Dec-090.080.080.070.0852,0000.08
30-Nov-090.080.080.080.086,0000.08
27-Nov-090.080.080.070.077,5000.07
25-Nov-090.080.080.080.085000.08
24-Nov-090.070.080.070.0827,0000.08
23-Nov-090.070.070.070.0715,0000.07
20-Nov-090.080.080.080.0855,0000.08
19-Nov-090.080.080.080.082,0000.08
18-Nov-090.090.090.080.0911,0000.09
17-Nov-090.070.070.070.077,0000.07
16-Nov-090.070.080.070.0846,0000.08
13-Nov-090.080.080.080.0800.08
12-Nov-090.080.080.080.085,0000.08
11-Nov-090.070.070.070.0711,0000.07
10-Nov-090.070.080.070.0825,4000.08
9-Nov-090.080.090.070.0926,7000.09
6-Nov-090.090.090.090.0900.09
5-Nov-090.090.090.090.099000.09
4-Nov-090.080.090.080.0926,7000.09
3-Nov-090.080.080.060.0853,1000.08
2-Nov-090.080.080.070.0740,0000.07
30-Oct-090.090.090.090.0900.09
29-Oct-090.090.090.090.095,0000.09
28-Oct-090.090.090.090.0913,0000.09
27-Oct-090.100.100.100.1020,0000.10
26-Oct-090.090.090.090.0900.09
23-Oct-090.100.110.090.09181,6000.09
22-Oct-090.090.090.080.0829,0000.08
21-Oct-090.090.090.080.099,7000.09
20-Oct-090.090.090.080.0928,0000.09
19-Oct-090.100.100.080.0811,4000.08
16-Oct-090.100.100.100.101,0000.10
15-Oct-090.100.100.100.1024,5000.10
14-Oct-090.090.090.090.098,0000.09
13-Oct-090.100.100.080.0820,1000.08
12-Oct-090.100.100.100.1000.10
9-Oct-090.100.100.100.102,9000.10
8-Oct-090.090.100.090.1043,0000.10
7-Oct-090.090.100.080.0861,5000.08
6-Oct-090.080.100.080.1010,0000.10
5-Oct-090.080.080.080.0823,0000.08
2-Oct-090.090.090.090.0900.09
1-Oct-090.090.090.090.0900.09
30-Sep-090.090.090.090.0911,3000.09
29-Sep-090.100.100.090.0945,0000.09
28-Sep-090.080.090.080.0930,0000.09
25-Sep-090.100.100.100.101,5000.10
24-Sep-090.080.080.080.087,7000.08
23-Sep-090.070.090.070.0866,0000.08
22-Sep-090.080.090.080.0912,8000.09
21-Sep-090.070.070.070.0700.07
18-Sep-090.080.090.070.0721,0000.07
17-Sep-090.070.070.060.07108,7000.07
16-Sep-090.060.060.060.062,5000.06
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions