Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Addentax Group Corp (NQ: ATXG )

0.5242 +0.0042 (+0.81%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.5201 0.5400 0.5107 0.5242 7,042 +0.00(+0.81%)
Sep 19, 2024 0.5100 0.5251 0.5100 0.5200 7,781 -0.00(-0.31%)
Sep 18, 2024 0.5400 0.5400 0.5101 0.5216 9,990 -0.00(-0.67%)
Sep 17, 2024 0.5400 0.5501 0.5102 0.5251 67,586 -0.04(-7.88%)
Sep 16, 2024 0.6037 0.6209 0.5700 0.5700 28,931 -0.00(-0.02%)
Sep 13, 2024 0.5748 0.5900 0.5700 0.5701 10,939 +0.00(+0.19%)
Sep 12, 2024 0.5256 0.5730 0.5152 0.5690 93,739 +0.05(+10.49%)
Sep 11, 2024 0.5290 0.6900 0.5140 0.5150 246,287 -0.02(-4.31%)
Sep 10, 2024 0.5230 0.5682 0.5100 0.5382 18,802 -0.01(-2.15%)
Sep 09, 2024 0.5500 0.5730 0.5500 0.5500 7,814 -0.01(-1.93%)
Sep 06, 2024 0.5500 0.6369 0.5500 0.5608 93,369 -0.01(-1.61%)
Sep 05, 2024 0.5766 0.6600 0.5469 0.5700 45,294 -0.05(-8.06%)
Sep 04, 2024 0.5100 0.7141 0.5102 0.6200 574,582 +0.11(+21.54%)
Sep 03, 2024 0.5111 0.5540 0.4850 0.5101 348,775 -0.04(-7.17%)
Aug 30, 2024 0.5825 0.5825 0.5300 0.5495 46,814 -0.02(-3.60%)
Aug 29, 2024 0.5950 0.6075 0.5700 0.5700 20,875 -0.02(-3.91%)
Aug 28, 2024 0.6470 0.6470 0.5910 0.5932 7,882 -0.04(-5.84%)
Aug 27, 2024 0.6390 0.6390 0.6002 0.6300 1,449 +0.02(+2.52%)
Aug 26, 2024 0.6300 0.6650 0.6010 0.6145 5,887 -0.01(-2.18%)
Aug 23, 2024 0.6400 0.6994 0.6100 0.6282 27,396 -0.01(-2.16%)
Aug 22, 2024 0.6402 0.6800 0.6402 0.6421 8,248 -0.01(-1.95%)
Aug 21, 2024 0.6600 0.6700 0.6251 0.6549 12,415 -0.00(-0.55%)
Aug 20, 2024 0.6280 0.6820 0.6102 0.6585 30,587 +0.04(+7.32%)
Aug 19, 2024 0.6200 0.6200 0.5910 0.6136 12,751 -0.01(-1.03%)
Aug 16, 2024 0.6200 0.6604 0.5925 0.6200 40,866 -0.03(-4.78%)
Aug 15, 2024 0.6820 0.6820 0.6500 0.6511 8,656 +0.01(+1.26%)
Aug 14, 2024 0.6511 0.7210 0.6411 0.6430 9,389 -0.03(-4.32%)
Aug 13, 2024 0.7100 0.7480 0.6599 0.6720 27,062 -0.03(-4.63%)
Aug 12, 2024 0.6201 0.7459 0.6158 0.7046 138,182 +0.08(+13.63%)
Aug 09, 2024 0.6150 0.6565 0.6105 0.6201 8,885 -0.01(-1.57%)
Aug 08, 2024 0.6310 0.6470 0.6105 0.6300 21,501 -0.01(-1.69%)
Aug 07, 2024 0.6371 0.6510 0.6305 0.6408 14,920 +0.01(+2.32%)
Aug 06, 2024 0.6564 0.6600 0.6250 0.6263 5,340 +0.00(+0.16%)
Aug 05, 2024 0.6300 0.6601 0.6100 0.6253 16,269 -0.03(-3.87%)
Aug 02, 2024 0.6900 0.6997 0.6505 0.6505 28,037 -0.07(-9.20%)
Aug 01, 2024 0.7000 0.7164 0.6666 0.7164 10,248 +0.01(+1.33%)
Jul 31, 2024 0.7064 0.7070 0.6951 0.7070 18,578 +0.00(+0.28%)
Jul 30, 2024 0.7001 0.7210 0.6951 0.7050 44,095 +0.01(+1.48%)
Jul 29, 2024 0.6900 0.7000 0.6901 0.6947 12,602 -0.01(-0.76%)
Jul 26, 2024 0.7000 0.7000 0.6800 0.7000 14,998 +0.00(+0.06%)
Jul 25, 2024 0.7034 0.7300 0.6800 0.6996 31,152 -0.05(-6.72%)
Jul 24, 2024 0.7000 0.7695 0.7011 0.7500 14,339 +0.04(+5.53%)
Jul 23, 2024 0.7100 0.7750 0.7000 0.7107 157,358 -0.01(-1.04%)
Jul 22, 2024 0.7400 0.7614 0.7000 0.7182 61,238 -0.01(-1.64%)
Jul 19, 2024 0.6826 0.7443 0.6826 0.7302 163,256 +0.03(+4.31%)
Jul 18, 2024 0.7600 0.8330 0.7000 0.7000 892,593 -0.06(-8.02%)
Jul 17, 2024 0.7250 0.8000 0.7101 0.7610 2,656,765 +0.06(+8.50%)
Jul 16, 2024 0.7560 0.7560 0.6500 0.7014 16,577 -0.04(-5.32%)
Jul 15, 2024 0.7880 0.7880 0.7000 0.7408 18,340 -0.01(-0.70%)
Jul 12, 2024 0.7900 0.7929 0.7401 0.7460 18,485 -0.02(-3.12%)
Jul 11, 2024 0.8200 0.8200 0.7699 0.7700 12,475 +0.02(+1.99%)
Jul 10, 2024 0.8436 0.8500 0.7403 0.7550 68,153 -0.08(-10.12%)
Jul 09, 2024 0.8000 0.8400 0.7600 0.8400 11,218 +0.05(+6.33%)
Jul 08, 2024 0.7900 0.7900 0.7800 0.7900 8,075 +0.02(+2.61%)
Jul 05, 2024 0.8600 0.8790 0.7600 0.7699 30,633 -0.12(-13.49%)
Jul 03, 2024 0.8770 0.9000 0.8460 0.8900 18,607 +0.08(+10.56%)
Jul 02, 2024 0.8100 0.8300 0.8001 0.8050 9,519 +0.01(+0.63%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.