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:

Addentax Group Corp (NQ: ATXG )

0.8465 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.8700 0.9000 0.8200 0.8465 59,278 -0.05(-5.52%)
Jun 17, 2024 0.9800 0.9975 0.8900 0.8960 53,272 -0.09(-9.49%)
Jun 14, 2024 1.040 1.040 0.9800 0.9900 72,277 -0.06(-5.71%)
Jun 13, 2024 1.067 1.067 1.031 1.050 1,776 -0.02(-1.86%)
Jun 12, 2024 0.9800 1.100 0.9800 1.070 53,186 +0.06(+5.92%)
Jun 11, 2024 0.9710 1.040 0.9710 1.010 54,166 +0.03(+2.96%)
Jun 10, 2024 0.9801 1.020 0.9800 0.9811 12,037 +0.00(+0.11%)
Jun 07, 2024 0.9770 0.9948 0.9700 0.9800 8,189 -0.02(-1.51%)
Jun 06, 2024 1.036 1.044 0.9900 0.9950 81,937 -0.02(-1.49%)
Jun 05, 2024 1.020 1.050 0.9999 1.010 82,025 -0.03(-2.88%)
Jun 04, 2024 1.000 1.050 0.9766 1.040 4,981 +0.07(+6.83%)
Jun 03, 2024 1.020 1.030 0.9600 0.9735 6,145 -0.04(-4.09%)
May 31, 2024 1.000 1.040 0.9900 1.015 4,938 -0.01(-0.49%)
May 30, 2024 1.050 1.060 0.9900 1.020 12,775 -0.03(-2.51%)
May 29, 2024 1.050 1.060 0.9710 1.046 7,865 +0.01(+0.68%)
May 28, 2024 1.120 1.120 1.000 1.039 13,039 +0.03(+2.89%)
May 24, 2024 1.000 1.029 1.000 1.010 7,099 -0.02(-1.94%)
May 23, 2024 1.070 1.130 0.9800 1.030 41,593 +0.03(+3.00%)
May 22, 2024 0.9900 1.089 0.9901 1.000 24,892 -0.02(-1.97%)
May 21, 2024 1.030 1.090 0.9670 1.020 36,705 -0.01(-0.96%)
May 20, 2024 1.120 1.140 1.020 1.030 28,084 +0.00(+0.00%)
May 17, 2024 0.9601 1.150 0.9601 1.030 92,157 +0.04(+4.04%)
May 16, 2024 0.9501 1.010 0.9501 0.9900 23,316 -0.02(-1.98%)
May 15, 2024 0.9499 1.031 0.9499 1.010 13,333 +0.06(+6.20%)
May 14, 2024 0.9900 1.020 0.9230 0.9510 33,582 -0.02(-1.96%)
May 13, 2024 0.9900 1.030 0.8101 0.9700 66,250 -0.04(-4.43%)
May 10, 2024 1.070 1.070 1.000 1.015 16,839 -0.04(-3.34%)
May 09, 2024 0.9900 1.120 0.9900 1.050 32,721 +0.04(+3.97%)
May 08, 2024 1.000 1.100 0.9850 1.010 27,048 +0.05(+5.21%)
May 07, 2024 0.9700 1.060 0.8700 0.9600 13,786 -0.02(-1.81%)
May 06, 2024 0.9600 1.023 0.9313 0.9777 12,848 +0.01(+1.27%)
May 03, 2024 1.010 1.010 0.9225 0.9654 12,002 -0.01(-1.49%)
May 02, 2024 1.012 1.012 0.9800 0.9800 8,058 -0.01(-1.02%)
May 01, 2024 0.9968 1.020 0.9900 0.9901 2,550 -0.02(-2.45%)
Apr 30, 2024 0.9886 1.020 0.9885 1.015 5,555 -0.02(-1.46%)
Apr 29, 2024 0.9200 1.070 0.9200 1.030 47,146 +0.09(+9.23%)
Apr 26, 2024 0.9024 0.9800 0.9024 0.9430 26,302 +0.01(+1.40%)
Apr 25, 2024 0.8600 0.9600 0.8600 0.9300 40,605 +0.02(+2.09%)
Apr 24, 2024 0.8900 0.9300 0.8900 0.9110 8,590 +0.02(+2.36%)
Apr 23, 2024 0.9500 0.9480 0.8700 0.8900 14,164 -0.01(-1.14%)
Apr 22, 2024 0.8800 0.9055 0.8800 0.9003 4,851 -0.00(-0.34%)
Apr 19, 2024 0.9200 0.9400 0.8900 0.9034 34,327 -0.02(-1.80%)
Apr 18, 2024 0.9100 0.9500 0.8930 0.9200 32,429 +0.02(+2.34%)
Apr 17, 2024 0.8700 0.9500 0.8700 0.8990 67,034 +0.02(+2.16%)
Apr 16, 2024 0.8700 0.9300 0.8700 0.8800 54,227 +0.00(+0.47%)
Apr 15, 2024 0.9000 0.9020 0.8700 0.8759 18,318 -0.00(-0.47%)
Apr 12, 2024 0.8900 0.9300 0.8500 0.8800 36,848 -0.01(-0.79%)
Apr 11, 2024 0.9200 0.9300 0.8721 0.8870 35,657 -0.01(-1.44%)
Apr 10, 2024 0.9100 0.9500 0.8901 0.9000 30,681 -0.01(-1.10%)
Apr 09, 2024 0.8800 0.9299 0.8800 0.9100 11,240 +0.01(+1.14%)
Apr 08, 2024 0.8711 0.9300 0.8711 0.8997 14,697 +0.03(+3.28%)
Apr 05, 2024 0.8700 0.9287 0.8600 0.8711 18,653 -0.02(-2.67%)
Apr 04, 2024 0.8900 0.9300 0.8735 0.8950 18,154 -0.01(-1.64%)
Apr 03, 2024 0.9000 0.9250 0.8900 0.9099 9,458 +0.01(+1.10%)
Apr 02, 2024 0.9200 0.9346 0.8902 0.9000 9,161 -0.02(-2.17%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.