ADHEREX TECHNOLOGIES INC $0.98

up +0.01


17/5/2013 03:17 PM  |  OTC : ADHXF  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ADHXF historical data

Date Open High Low Close Volume
5/17/2013 0.98 0.99 0.94 0.98 538
5/16/2013 0.98 0.98 0.96 0.97 283
5/15/2013 0.88 0.97 0.84 0.97 566
5/14/2013 0.75 0.79 0.75 0.79 240
5/13/2013 0.79 0.79 0.79 0.79 5
5/10/2013 0.84 0.84 0.78 0.78 543
5/9/2013 0.78 0.83 0.78 0.83 18
5/8/2013 0.78 0.78 0.75 0.77 50
5/7/2013 0.75 0.75 0.70 0.75 32
5/6/2013 0.77 0.77 0.77 0.77 2
5/3/2013 0.74 0.80 0.72 0.77 85
5/2/2013 0.77 0.77 0.69 0.77 35
5/1/2013 0.63 0.73 0.63 0.69 193
4/30/2013 0.65 0.65 0.65 0.65 0
4/29/2013 0.65 0.65 0.55 0.65 88
4/26/2013 0.69 0.69 0.69 0.69 0
4/25/2013 0.59 0.69 0.42 0.69 208
4/24/2013 0.69 0.69 0.63 0.63 65
4/23/2013 0.69 0.69 0.69 0.69 10
4/22/2013 0.73 0.73 0.73 0.73 0
4/19/2013 0.69 0.73 0.69 0.73 16
4/18/2013 0.73 0.73 0.73 0.73 0
4/17/2013 0.73 0.73 0.73 0.73 0
4/16/2013 0.73 0.73 0.73 0.73 0
4/15/2013 0.73 0.73 0.73 0.73 0
4/12/2013 0.73 0.73 0.73 0.73 5
4/11/2013 0.85 0.85 0.85 0.85 0
4/10/2013 0.78 0.85 0.78 0.85 23
4/9/2013 0.79 0.79 0.79 0.79 3
4/8/2013 0.79 0.79 0.79 0.79 198
4/5/2013 0.70 0.70 0.70 0.70 10
4/4/2013 0.79 0.79 0.70 0.76 430
4/3/2013 0.79 0.83 0.79 0.80 100
4/2/2013 0.89 0.89 0.89 0.89 0
4/1/2013 0.90 0.90 0.89 0.89 295
3/28/2013 0.92 0.92 0.92 0.92 0
3/27/2013 0.92 0.92 0.92 0.92 15
3/26/2013 0.94 0.95 0.90 0.90 380
3/25/2013 0.90 0.94 0.89 0.90 210
3/22/2013 0.90 0.90 0.90 0.90 5
3/21/2013 0.80 0.84 0.78 0.80 150
3/20/2013 0.82 0.82 0.81 0.81 84
3/19/2013 0.82 0.82 0.81 0.81 171
3/18/2013 0.83 0.84 0.82 0.82 60
3/15/2013 0.83 0.83 0.78 0.78 138
3/14/2013 0.83 0.83 0.83 0.83 150
3/13/2013 0.83 0.83 0.83 0.83 0
3/12/2013 0.83 0.83 0.83 0.83 6
3/11/2013 0.81 0.83 0.81 0.83 45
3/8/2013 0.79 0.80 0.79 0.79 815
3/7/2013 0.73 0.79 0.73 0.79 82
3/6/2013 0.71 0.78 0.69 0.75 500
3/5/2013 0.70 0.70 0.70 0.70 0
3/4/2013 0.69 0.70 0.69 0.70 40
3/1/2013 0.66 0.68 0.66 0.68 85
2/28/2013 0.64 0.64 0.64 0.64 4
2/27/2013 0.65 0.67 0.65 0.65 1184
2/26/2013 0.66 0.66 0.66 0.66 218
2/25/2013 0.60 0.60 0.60 0.60 0
2/22/2013 0.60 0.60 0.60 0.60 20
2/21/2013 0.59 0.59 0.59 0.59 0
2/20/2013 0.59 0.59 0.59 0.59 35
2/19/2013 0.57 0.59 0.57 0.59 44
2/15/2013 0.58 0.58 0.58 0.58 0
2/14/2013 0.57 0.61 0.53 0.58 146
2/13/2013 0.52 0.53 0.51 0.52 111
2/12/2013 0.53 0.53 0.53 0.53 280
2/11/2013 0.48 0.48 0.48 0.48 0
2/8/2013 0.48 0.48 0.48 0.48 2
2/7/2013 0.48 0.48 0.48 0.48 0
2/6/2013 0.48 0.48 0.48 0.48 0
2/5/2013 0.48 0.48 0.48 0.48 0
2/4/2013 0.48 0.48 0.48 0.48 28
2/1/2013 0.48 0.48 0.48 0.48 6
1/31/2013 0.52 0.52 0.52 0.52 0
1/30/2013 0.52 0.52 0.52 0.52 0
1/29/2013 0.52 0.52 0.52 0.52 4
1/28/2013 0.54 0.54 0.54 0.54 0
1/25/2013 0.54 0.54 0.54 0.54 0
1/24/2013 0.52 0.54 0.52 0.54 5
1/23/2013 0.53 0.53 0.53 0.53 2
1/22/2013 0.53 0.55 0.52 0.52 72
1/18/2013 0.55 0.55 0.55 0.55 65
1/17/2013 0.53 0.53 0.53 0.53 0
1/16/2013 0.53 0.53 0.53 0.53 118
1/15/2013 0.52 0.52 0.52 0.52 1
1/14/2013 0.53 0.53 0.53 0.53 10
1/11/2013 0.53 0.53 0.53 0.53 0
1/10/2013 0.53 0.53 0.53 0.53 5
1/9/2013 0.54 0.54 0.54 0.54 0
1/8/2013 0.54 0.54 0.54 0.54 0
1/7/2013 0.53 0.55 0.53 0.54 56
1/4/2013 0.53 0.53 0.53 0.53 5
1/3/2013 0.52 0.52 0.52 0.52 0
1/2/2013 0.52 0.52 0.52 0.52 0
12/31/2012 0.52 0.52 0.52 0.52 0
12/28/2012 0.53 0.56 0.52 0.52 30
12/27/2012 0.58 0.58 0.58 0.58 15
12/26/2012 0.53 0.53 0.53 0.53 12
12/24/2012 0.53 0.53 0.53 0.53 73
Marketplace
Trading Center