Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

JIADE LIMITED - Common stock (NQ: JDZG )

0.6600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.6400 0.6800 0.6210 0.6600 52,023 +0.00(+0.00%)
Sep 30, 2024 0.6698 0.7320 0.6100 0.6600 266,058 +0.00(+0.00%)
Sep 27, 2024 0.6200 0.6950 0.6200 0.6600 121,502 +0.05(+8.20%)
Sep 26, 2024 0.6000 0.6584 0.5900 0.6100 116,501 +0.01(+1.63%)
Sep 25, 2024 0.5390 0.6018 0.5302 0.6002 280,401 +0.06(+11.15%)
Sep 24, 2024 0.5432 0.5495 0.5230 0.5400 51,897 -0.02(-3.57%)
Sep 23, 2024 0.5502 0.5700 0.5005 0.5600 108,022 +0.01(+1.78%)
Sep 20, 2024 0.5868 0.6100 0.5502 0.5502 136,956 -0.05(-9.06%)
Sep 19, 2024 0.5900 0.6183 0.5888 0.6050 200,015 +0.02(+3.14%)
Sep 18, 2024 0.6400 0.6500 0.5800 0.5866 114,645 -0.04(-6.29%)
Sep 17, 2024 0.6203 0.6753 0.6203 0.6260 70,880 -0.03(-4.18%)
Sep 16, 2024 0.7090 0.7350 0.6420 0.6533 143,652 -0.04(-5.32%)
Sep 13, 2024 0.7400 0.8199 0.6850 0.6900 259,387 -0.04(-5.48%)
Sep 12, 2024 0.6000 0.7500 0.5500 0.7300 390,750 +0.14(+23.94%)
Sep 11, 2024 0.5050 0.6100 0.5000 0.5890 1,362,493 +0.11(+23.97%)
Sep 10, 2024 0.4800 0.4850 0.4700 0.4751 25,489 -0.00(-1.02%)
Sep 09, 2024 0.4900 0.5199 0.4800 0.4800 59,287 -0.02(-4.86%)
Sep 06, 2024 0.5200 0.5390 0.4900 0.5045 56,173 -0.00(-0.69%)
Sep 05, 2024 0.5153 0.5267 0.5005 0.5080 33,430 +0.01(+1.50%)
Sep 04, 2024 0.5001 0.5202 0.5001 0.5005 35,628 -0.01(-2.25%)
Sep 03, 2024 0.5300 0.5565 0.5100 0.5120 25,278 -0.01(-1.54%)
Aug 30, 2024 0.5113 0.5495 0.5113 0.5200 7,314 +0.01(+1.96%)
Aug 29, 2024 0.5400 0.5723 0.5100 0.5100 25,799 -0.03(-5.64%)
Aug 28, 2024 0.5900 0.5900 0.5300 0.5405 83,034 -0.05(-8.00%)
Aug 27, 2024 0.5900 0.6000 0.5700 0.5875 124,122 +0.04(+7.54%)
Aug 26, 2024 0.5655 0.5923 0.5346 0.5463 137,181 -0.03(-5.32%)
Aug 23, 2024 0.5817 0.5819 0.5531 0.5770 35,913 +0.01(+0.87%)
Aug 22, 2024 0.5500 0.6000 0.5500 0.5720 65,105 +0.00(+0.35%)
Aug 21, 2024 0.5800 0.5804 0.5401 0.5700 99,297 -0.01(-1.72%)
Aug 20, 2024 0.5407 0.6100 0.5100 0.5800 244,666 +0.04(+7.01%)
Aug 19, 2024 0.5303 0.5500 0.5000 0.5420 149,888 +0.04(+7.09%)
Aug 16, 2024 0.5004 0.5188 0.5000 0.5061 37,822 +0.01(+1.18%)
Aug 15, 2024 0.5101 0.5200 0.5000 0.5002 53,944 -0.01(-1.94%)
Aug 14, 2024 0.5550 0.5690 0.5100 0.5101 340,832 -0.04(-7.25%)
Aug 13, 2024 0.5210 0.5500 0.5200 0.5500 431,085 +0.03(+5.22%)
Aug 12, 2024 0.5400 0.5700 0.5150 0.5227 98,970 -0.03(-6.23%)
Aug 09, 2024 0.4519 0.6000 0.4505 0.5574 200,917 +0.05(+9.51%)
Aug 08, 2024 0.4900 0.5100 0.4850 0.5090 94,279 +0.02(+5.14%)
Aug 07, 2024 0.5100 0.5300 0.4822 0.4841 59,709 -0.01(-1.75%)
Aug 06, 2024 0.5000 0.5145 0.4775 0.4927 83,134 +0.02(+4.83%)
Aug 05, 2024 0.5000 0.5281 0.4488 0.4700 260,236 -0.06(-11.92%)
Aug 02, 2024 0.5750 0.5750 0.5252 0.5336 142,319 -0.03(-4.77%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.