Canada Markets open in 7 hrs 57 mins

Arcus Development Group Inc. (ADG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:19PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022------
Aug 09, 20220.03000.03000.03000.03000.03005,800
Aug 08, 20220.03000.03000.03000.03000.03003,000
Aug 05, 20220.03000.03000.03000.03000.0300-
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.0300-
Aug 02, 20220.03000.03000.03000.03000.0300-
Jul 29, 20220.03000.03000.03000.03000.0300-
Jul 28, 20220.03000.03000.03000.03000.030023,100
Jul 27, 20220.02000.02000.02000.02000.0200-
Jul 26, 20220.02000.02000.02000.02000.0200-
Jul 25, 20220.02000.02000.02000.02000.02006,000
Jul 22, 20220.02000.02000.02000.02000.020010,000
Jul 21, 20220.03000.03000.03000.03000.0300-
Jul 20, 20220.03000.03000.03000.03000.0300-
Jul 19, 20220.03000.03000.03000.03000.0300-
Jul 18, 20220.03000.03000.03000.03000.0300-
Jul 15, 20220.03000.03000.03000.03000.0300-
Jul 14, 20220.03000.03000.03000.03000.0300-
Jul 13, 20220.03000.03000.03000.03000.0300200,000
Jul 12, 20220.03000.03000.03000.03000.0300-
Jul 11, 20220.03000.03000.03000.03000.0300-
Jul 08, 20220.03000.03000.03000.03000.0300-
Jul 07, 20220.03000.03000.03000.03000.0300-
Jul 06, 20220.03000.03000.03000.03000.0300-
Jul 05, 20220.03000.03000.03000.03000.0300-
Jul 04, 20220.03000.03000.03000.03000.0300-
Jun 30, 20220.03000.03000.03000.03000.0300-
Jun 29, 20220.03000.03000.03000.03000.0300-
Jun 28, 20220.03000.03000.03000.03000.0300-
Jun 27, 20220.03000.03000.03000.03000.0300-
Jun 24, 20220.03000.03000.03000.03000.0300-
Jun 23, 20220.03000.03000.03000.03000.0300-
Jun 22, 20220.03000.03000.03000.03000.0300-
Jun 21, 20220.03000.03000.03000.03000.0300-
Jun 20, 20220.03000.03000.03000.03000.0300-
Jun 17, 20220.03000.03000.03000.03000.0300-
Jun 16, 20220.03000.03000.03000.03000.030034,000
Jun 15, 20220.04000.04000.04000.04000.04003,000
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.04000.04000.04000.04000.0400-
Jun 10, 20220.04000.04000.04000.04000.0400-
Jun 09, 20220.04000.04000.04000.04000.0400-
Jun 08, 20220.04000.04000.04000.04000.040026,000
Jun 07, 20220.03000.03000.03000.03000.0300-
Jun 06, 20220.03000.03000.03000.03000.030020,000
Jun 03, 20220.03000.03000.03000.03000.0300-
Jun 02, 20220.03000.03000.03000.03000.0300-
Jun 01, 20220.03000.03000.03000.03000.0300-
May 31, 20220.03000.03000.03000.03000.0300-
May 30, 20220.03000.03000.03000.03000.0300-
May 27, 20220.03000.03000.03000.03000.0300-
May 26, 20220.03000.03000.03000.03000.0300-
May 25, 20220.03000.03000.03000.03000.0300-
May 24, 20220.03000.03000.03000.03000.0300-
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.0300-
May 18, 20220.03000.03000.03000.03000.0300-
May 17, 20220.03000.03000.03000.03000.0300-
May 16, 20220.03000.03000.03000.03000.0300-
May 13, 20220.03000.03000.03000.03000.030034,000
May 12, 20220.03000.03000.03000.03000.030042,000
May 11, 20220.03000.03000.03000.03000.0300-
May 10, 20220.03000.03000.03000.03000.0300-
May 09, 20220.03000.03000.03000.03000.0300-
May 06, 20220.03000.03000.03000.03000.030021,000
May 05, 20220.03000.03000.03000.03000.0300-
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.0300-
Apr 29, 20220.03000.03000.03000.03000.0300-
Apr 28, 20220.03000.03000.03000.03000.0300-
Apr 27, 20220.03000.03000.03000.03000.030035,000
Apr 26, 20220.04000.04000.04000.04000.0400-
Apr 25, 20220.04000.04000.04000.04000.0400-
Apr 22, 20220.04000.04000.04000.04000.04003,700
Apr 21, 20220.04000.04000.04000.04000.0400-
Apr 20, 20220.04000.04000.04000.04000.0400-
Apr 19, 20220.04000.04000.04000.04000.0400-
Apr 18, 20220.04000.04000.04000.04000.0400-
Apr 14, 20220.04000.04000.04000.04000.04005,000
Apr 13, 20220.04000.04000.04000.04000.0400-
Apr 12, 20220.04000.04000.04000.04000.04009,000
Apr 11, 20220.03000.03000.03000.03000.0300-
Apr 08, 20220.03000.03000.03000.03000.0300500
Apr 07, 20220.03000.03000.03000.03000.03003,500
Apr 06, 20220.03000.03000.03000.03000.0300-
Apr 05, 20220.03000.03000.03000.03000.0300-
Apr 04, 20220.04000.04000.03000.03000.030080,500
Apr 01, 20220.03000.03000.03000.03000.0300-
Mar 31, 20220.03000.03000.03000.03000.03006,000
Mar 30, 20220.03000.03000.03000.03000.0300-
Mar 29, 20220.03000.03000.03000.03000.030084,500
Mar 28, 20220.03000.03000.03000.03000.0300-
Mar 25, 20220.03000.03000.03000.03000.030011,000
Mar 24, 20220.03000.03000.03000.03000.0300-
Mar 23, 20220.03000.03000.03000.03000.0300-
Mar 22, 20220.03000.03000.03000.03000.0300-
Mar 21, 20220.03000.03000.03000.03000.0300-
Mar 18, 20220.03000.03000.03000.03000.03006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...