ADG.V - Arcus Development Group Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.05000.05000.05000.05000.0500-
Apr 18, 20190.05000.05000.05000.05000.050010,000
Apr 17, 20190.04000.04000.04000.04000.0400-
Apr 16, 20190.04000.04000.04000.04000.040070,000
Apr 15, 20190.05000.05000.05000.05000.0500-
Apr 12, 20190.05000.05000.05000.05000.05003,000
Apr 11, 20190.04000.04000.04000.04000.0400-
Apr 10, 20190.04000.04000.04000.04000.040010,000
Apr 09, 20190.05000.05000.05000.05000.050010,000
Apr 08, 20190.05000.05000.05000.05000.0500-
Apr 05, 20190.05000.05000.05000.05000.050010,000
Apr 04, 20190.05000.05000.05000.05000.0500-
Apr 03, 20190.05000.05000.05000.05000.050025,000
Apr 02, 20190.04000.04000.04000.04000.0400-
Apr 01, 20190.04000.04000.04000.04000.0400-
Mar 29, 20190.04000.04000.04000.04000.0400129,000
Mar 28, 20190.04000.04000.04000.04000.0400-
Mar 27, 20190.04000.04000.04000.04000.0400-
Mar 26, 20190.04000.04000.04000.04000.0400-
Mar 25, 20190.04000.04000.04000.04000.0400-
Mar 22, 20190.04000.04000.04000.04000.0400-
Mar 21, 20190.04000.04000.04000.04000.0400-
Mar 20, 20190.04000.04000.04000.04000.0400-
Mar 19, 20190.04000.04000.04000.04000.0400-
Mar 18, 20190.04000.04000.04000.04000.04008,000
Mar 15, 20190.03000.03000.03000.03000.0300-
Mar 14, 20190.03000.03000.03000.03000.0300-
Mar 13, 20190.03000.03000.03000.03000.0300-
Mar 12, 20190.03000.03000.03000.03000.030010,000
Mar 11, 20190.04000.04000.04000.04000.0400147,000
Mar 08, 20190.04000.04000.04000.04000.0400-
Mar 07, 20190.04000.04000.04000.04000.04004,000
Mar 06, 20190.04000.04000.04000.04000.040010,000
Mar 05, 20190.04000.04000.04000.04000.0400-
Mar 04, 20190.04000.04000.04000.04000.0400464,000
Mar 01, 20190.04000.04000.04000.04000.040086,000
Feb 28, 20190.04000.04000.04000.04000.04005,000
Feb 27, 20190.05000.05000.04000.04000.040029,000
Feb 26, 20190.05000.05000.05000.05000.050085,000
Feb 25, 20190.05000.05000.05000.05000.05001,000
Feb 22, 20190.05000.05000.05000.05000.050030,000
Feb 21, 20190.05000.05000.05000.05000.0500-
Feb 20, 20190.05000.05000.05000.05000.05006,500
Feb 19, 20190.05000.05000.05000.05000.0500250,000
Feb 15, 20190.04000.04000.04000.04000.0400-
Feb 14, 20190.04000.04000.04000.04000.0400-
Feb 13, 20190.04000.04000.04000.04000.04001,000
Feb 12, 20190.03000.03000.03000.03000.0300-
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.030010,000
Feb 07, 20190.04000.04000.04000.04000.0400-
Feb 06, 20190.04000.04000.04000.04000.0400-
Feb 05, 20190.04000.04000.04000.04000.0400600,000
Feb 04, 20190.04000.04000.04000.04000.040063,000
Feb 01, 20190.05000.05000.05000.05000.0500-
Jan 31, 20190.05000.05000.05000.05000.0500-
Jan 30, 20190.05000.05000.05000.05000.0500-
Jan 29, 20190.05000.05000.05000.05000.0500-
Jan 28, 20190.05000.05000.05000.05000.0500-
Jan 25, 20190.04000.05000.04000.05000.050085,000
Jan 24, 20190.04000.04000.04000.04000.0400-
Jan 23, 20190.04000.04000.04000.04000.0400-
Jan 22, 20190.04000.04000.04000.04000.04005,000
Jan 21, 20190.04000.04000.04000.04000.0400-
Jan 18, 20190.04000.04000.04000.04000.0400-
Jan 17, 20190.04000.04000.04000.04000.04002,000
Jan 16, 20190.04000.04000.04000.04000.04008,000
Jan 15, 20190.04000.04000.04000.04000.0400-
Jan 14, 20190.04000.04000.04000.04000.040012,000
Jan 11, 20190.04000.04000.04000.04000.0400-
Jan 10, 20190.04000.04000.04000.04000.040075,000
Jan 09, 20190.04000.04000.04000.04000.0400-
Jan 08, 20190.04000.04000.04000.04000.0400-
Jan 07, 20190.04000.04000.04000.04000.04001,000
Jan 04, 20190.05000.05000.05000.05000.050019,000
Jan 03, 20190.05000.05000.05000.05000.0500-
Jan 02, 20190.05000.05000.05000.05000.0500-
Dec 31, 20180.05000.05000.05000.05000.0500-
Dec 28, 20180.05000.05000.05000.05000.050065,000
Dec 27, 20180.04000.04000.04000.04000.0400-
Dec 24, 20180.04000.04000.04000.04000.0400-
Dec 21, 20180.04000.04000.04000.04000.04002,000
Dec 20, 20180.04000.04000.04000.04000.04005,000
Dec 19, 20180.04000.04000.04000.04000.040050,000
Dec 18, 20180.04000.04000.04000.04000.0400-
Dec 17, 20180.04000.04000.04000.04000.0400-
Dec 14, 20180.04000.04000.04000.04000.040055,000
Dec 13, 20180.05000.05000.05000.05000.0500-
Dec 12, 20180.04000.05000.04000.05000.0500140,000
Dec 11, 20180.04000.04000.04000.04000.0400-
Dec 10, 20180.04000.04000.04000.04000.040010,000
Dec 07, 20180.04000.05000.04000.05000.0500100,000
Dec 06, 20180.04000.04000.04000.04000.04002,000
Dec 05, 20180.04000.04000.04000.04000.0400-
Dec 04, 20180.04000.04000.04000.04000.0400105,000
Dec 03, 20180.04000.04000.04000.04000.040026,000
Nov 30, 20180.04000.04000.04000.04000.040020,000
Nov 29, 20180.03000.04000.03000.03000.0300138,000
Nov 28, 20180.04000.04000.04000.04000.0400132,000
Nov 27, 20180.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...