Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.2735 -0.0206 (-7.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.2900 0.3000 0.2813 0.2941 119,103 -0.01(-4.39%)
Jul 18, 2024 0.2810 0.3179 0.2802 0.3076 526,236 +0.02(+6.81%)
Jul 17, 2024 0.2780 0.3000 0.2780 0.2880 401,559 -0.00(-1.67%)
Jul 16, 2024 0.2929 0.2980 0.2650 0.2929 6,847,253 -0.00(-1.45%)
Jul 15, 2024 0.3000 0.3100 0.2900 0.2972 26,219 -0.00(-1.07%)
Jul 12, 2024 0.3160 0.3179 0.2944 0.3004 164,986 -0.02(-5.71%)
Jul 11, 2024 0.2929 0.3186 0.2903 0.3186 138,381 +0.03(+8.74%)
Jul 10, 2024 0.2949 0.3002 0.2900 0.2930 79,868 -0.00(-0.68%)
Jul 09, 2024 0.2974 0.3000 0.2900 0.2950 20,121 -0.00(-0.84%)
Jul 08, 2024 0.3000 0.3022 0.2873 0.2975 113,144 -0.00(-0.63%)
Jul 05, 2024 0.3000 0.3180 0.2900 0.2994 107,454 -0.01(-3.04%)
Jul 03, 2024 0.3000 0.3195 0.2990 0.3088 149,410 -0.00(-0.71%)
Jul 02, 2024 0.3110 0.3300 0.3001 0.3110 168,935 -0.01(-3.45%)
Jul 01, 2024 0.3310 0.3354 0.3100 0.3221 193,869 -0.01(-2.72%)
Jun 28, 2024 0.3480 0.3500 0.3300 0.3311 201,906 -0.00(-1.16%)
Jun 27, 2024 0.3400 0.3500 0.3210 0.3350 268,050 -0.02(-4.59%)
Jun 26, 2024 0.3500 0.3700 0.3445 0.3511 299,287 -0.01(-2.74%)
Jun 25, 2024 0.3417 0.3950 0.3370 0.3610 1,385,610 -0.02(-5.00%)
Jun 24, 2024 0.3300 0.4010 0.3302 0.3800 2,292,436 -0.02(-5.00%)
Jun 21, 2024 0.5239 0.6100 0.3669 0.4000 71,846,128 +0.06(+16.28%)
Jun 20, 2024 0.3700 0.3680 0.3400 0.3440 37,967 -0.03(-7.03%)
Jun 18, 2024 0.3659 0.3799 0.3659 0.3700 18,837 -0.02(-4.79%)
Jun 17, 2024 0.4027 0.4027 0.3300 0.3886 57,724 +0.01(+1.73%)
Jun 14, 2024 0.3900 0.4199 0.3805 0.3820 27,537 -0.02(-4.40%)
Jun 13, 2024 0.4300 0.4300 0.3850 0.3996 32,360 -0.01(-1.82%)
Jun 12, 2024 0.4266 0.4278 0.3950 0.4070 50,419 -0.03(-7.06%)
Jun 11, 2024 0.3708 0.4400 0.3601 0.4379 233,566 +0.06(+15.09%)
Jun 10, 2024 0.3622 0.3973 0.3605 0.3805 26,170 -0.02(-4.99%)
Jun 07, 2024 0.4095 0.4095 0.3600 0.4005 179,867 -0.03(-6.86%)
Jun 06, 2024 0.4350 0.4350 0.3881 0.4300 1,253,608 +0.01(+2.38%)
Jun 05, 2024 0.4167 0.4230 0.3800 0.4200 147,903 +0.02(+5.00%)
Jun 04, 2024 0.4200 0.4200 0.3969 0.4000 1,590 +0.00(+0.00%)
Jun 03, 2024 0.3826 0.4209 0.3826 0.4000 3,081 +0.02(+3.90%)
May 31, 2024 0.3808 0.3900 0.3800 0.3850 14,715 +0.00(+1.10%)
May 30, 2024 0.4200 0.4275 0.3808 0.3808 18,966 -0.05(-10.84%)
May 29, 2024 0.4886 0.4886 0.4271 0.4271 6,903 -0.05(-10.84%)
May 28, 2024 0.4830 0.4961 0.4200 0.4790 36,837 +0.02(+4.13%)
May 24, 2024 0.4300 0.4699 0.4200 0.4600 15,102 +0.04(+9.16%)
May 23, 2024 0.4620 0.4620 0.4210 0.4214 24,207 -0.03(-6.67%)
May 22, 2024 0.4499 0.4547 0.4100 0.4515 56,713 +0.00(+0.33%)
May 21, 2024 0.4700 0.4827 0.4400 0.4500 25,936 -0.03(-6.27%)
May 20, 2024 0.4408 0.5000 0.4193 0.4801 117,706 +0.06(+14.31%)
May 17, 2024 0.3990 0.4590 0.3745 0.4200 282,020 +0.04(+10.41%)
May 16, 2024 0.3300 0.3879 0.3300 0.3804 43,445 -0.01(-1.45%)
May 15, 2024 0.3513 0.3860 0.3513 0.3860 7,463 +0.01(+2.14%)
May 14, 2024 0.3695 0.3879 0.3531 0.3779 4,278 +0.01(+1.45%)
May 13, 2024 0.3730 0.3730 0.3636 0.3725 2,129 -0.00(-0.13%)
May 10, 2024 0.3605 0.3730 0.3600 0.3730 9,697 +0.01(+3.58%)
May 09, 2024 0.3602 0.3602 0.3601 0.3601 1,898 -0.01(-2.70%)
May 08, 2024 0.3800 0.3800 0.3701 0.3701 1,707 -0.00(-0.91%)
May 07, 2024 0.3467 0.3879 0.3467 0.3735 11,178 +0.03(+9.85%)
May 06, 2024 0.3600 0.3900 0.3400 0.3400 42,991 -0.01(-3.98%)
May 03, 2024 0.3589 0.3669 0.3285 0.3541 35,824 -0.02(-4.09%)
May 02, 2024 0.3800 0.3800 0.3301 0.3692 61,361 +0.02(+5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.