ADG.V - Arcus Development Group Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.03000.03000.03000.03000.0300-
Jun 18, 20190.03000.03000.03000.03000.0300-
Jun 17, 20190.03000.03000.03000.03000.0300-
Jun 14, 20190.03000.03000.03000.03000.0300-
Jun 13, 20190.03000.03000.03000.03000.0300-
Jun 12, 20190.03000.03000.03000.03000.0300-
Jun 11, 20190.03000.03000.03000.03000.0300-
Jun 10, 20190.03000.03000.03000.03000.0300-
Jun 07, 20190.03000.03000.03000.03000.0300-
Jun 06, 20190.03000.03000.03000.03000.0300-
Jun 05, 20190.03000.03000.03000.03000.03001,000
Jun 04, 20190.03000.03000.03000.03000.0300-
Jun 03, 20190.03000.03000.03000.03000.0300-
May 31, 20190.03000.03000.03000.03000.0300-
May 30, 20190.03000.03000.03000.03000.0300-
May 29, 20190.03000.03000.03000.03000.0300-
May 28, 20190.03000.03000.03000.03000.0300-
May 27, 20190.03000.03000.03000.03000.0300-
May 24, 20190.03000.03000.03000.03000.030056,500
May 23, 20190.04000.04000.04000.04000.0400-
May 22, 20190.04000.04000.04000.04000.0400-
May 21, 20190.04000.04000.04000.04000.0400-
May 17, 20190.04000.04000.04000.04000.04004,000
May 16, 20190.04000.04000.03000.03000.030010,000
May 15, 20190.04000.04000.04000.04000.0400-
May 14, 20190.04000.04000.04000.04000.040010,200
May 13, 20190.04000.04000.04000.04000.0400-
May 10, 20190.04000.04000.04000.04000.040015,000
May 09, 20190.04000.04000.04000.04000.04004,000
May 08, 20190.04000.04000.04000.04000.0400-
May 07, 20190.04000.04000.04000.04000.040020,000
May 06, 20190.04000.04000.04000.04000.040019,000
May 03, 20190.04000.04000.04000.04000.0400-
May 02, 20190.04000.04000.04000.04000.04003,000
May 01, 20190.04000.04000.04000.04000.0400-
Apr 30, 20190.04000.04000.04000.04000.0400-
Apr 29, 20190.04000.04000.04000.04000.0400-
Apr 26, 20190.04000.04000.04000.04000.0400-
Apr 25, 20190.04000.04000.04000.04000.0400-
Apr 24, 20190.04000.04000.04000.04000.04003,000
Apr 23, 20190.05000.05000.05000.05000.0500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...