Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aoxin Tianli Grp (NQ: ABAC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 2.880 2.920 2.520 2.810 31,079 -0.02(-0.71%)
Jun 28, 2018 2.610 3.008 2.560 2.830 88,003 +0.07(+2.54%)
Jun 27, 2018 2.513 3.350 2.350 2.760 735,352 +0.36(+15.00%)
Jun 26, 2018 2.110 2.690 2.110 2.400 128,848 +0.17(+7.38%)
Jun 25, 2018 2.100 2.250 2.100 2.235 1,978 +0.02(+1.13%)
Jun 22, 2018 2.250 2.370 2.180 2.210 9,511 -0.04(-1.78%)
Jun 21, 2018 2.500 2.500 2.350 2.250 5,977 -0.05(-2.17%)
Jun 20, 2018 2.280 2.540 2.220 2.300 103,793 +0.02(+0.88%)
Jun 19, 2018 2.250 2.280 2.250 2.280 1,039 -0.00(-0.10%)
Jun 18, 2018 2.250 2.300 2.190 2.282 11,366 +0.01(+0.54%)
Jun 15, 2018 2.212 2.220 2.270 3,671 +0.06(+2.65%)
Jun 14, 2018 2.310 2.310 2.212 2.212 8,875 -0.14(-5.89%)
Jun 13, 2018 2.350 2.380 2.260 2.350 11,313 +0.10(+4.44%)
Jun 12, 2018 2.330 2.352 2.240 2.250 3,143 -0.09(-3.85%)
Jun 11, 2018 2.370 2.440 2.242 2.340 7,985 -0.02(-0.94%)
Jun 08, 2018 2.320 2.389 2.308 2.362 7,907 -0.01(-0.32%)
Jun 07, 2018 2.410 2.421 2.224 2.370 27,442 -0.03(-1.25%)
Jun 06, 2018 2.300 2.416 2.300 2.400 22,858 +0.10(+4.35%)
Jun 05, 2018 2.260 2.460 2.260 2.300 65,507 -0.25(-9.80%)
Jun 04, 2018 2.211 3.390 2.210 2.550 882,519 +0.38(+17.51%)
Jun 01, 2018 2.158 2.200 2.158 2.170 1,744 -0.03(-1.36%)
May 31, 2018 2.201 2.201 2.200 2.200 1,202 -0.02(-0.90%)
May 30, 2018 2.180 2.220 2.180 2.220 1,925 -0.06(-2.63%)
May 25, 2018 2.280 2.280 2.280 40 +0.04(+1.79%)
May 24, 2018 2.240 2.240 2.240 2.240 198 +0.00(+0.00%)
May 23, 2018 2.229 2.240 2.170 2.240 8,427 +0.08(+3.71%)
May 22, 2018 2.240 2.240 2.160 2.160 4,188 -0.08(-3.58%)
May 21, 2018 2.240 2.240 2.240 2.240 570 +0.09(+4.19%)
May 18, 2018 2.240 2.240 2.150 2.150 2,063 -0.10(-4.34%)
May 17, 2018 2.250 2.250 2.200 2.248 17,142 +0.01(+0.33%)
May 16, 2018 2.260 2.260 2.240 2.240 310 -0.01(-0.44%)
May 15, 2018 2.250 2.250 2.250 2.250 136 +0.10(+4.65%)
May 14, 2018 2.162 2.300 2.150 2.150 4,727 -0.09(-3.99%)
May 11, 2018 2.389 2.389 2.140 2.239 17,025 -0.10(-4.25%)
May 10, 2018 2.374 2.374 2.190 2.339 10,812 +0.02(+0.90%)
May 09, 2018 2.382 2.449 2.270 2.318 22,364 -0.04(-1.78%)
May 08, 2018 2.400 2.400 2.230 2.360 12,388 +0.02(+0.95%)
May 07, 2018 2.150 2.428 2.150 2.338 15,534 +0.01(+0.33%)
May 04, 2018 2.458 2.508 2.300 2.330 28,550 -0.09(-3.65%)
May 03, 2018 2.422 2.478 2.418 2.418 2,347 +0.06(+2.47%)
May 02, 2018 2.256 2.360 2.230 2.360 1,491 +0.07(+3.06%)
May 01, 2018 2.270 2.290 2.270 2.290 534 +0.05(+2.23%)
Apr 30, 2018 2.200 2.380 2.200 2.240 8,527 -0.08(-3.45%)
Apr 27, 2018 2.260 2.380 2.260 2.320 870 +0.05(+2.11%)
Apr 26, 2018 2.270 2.272 2.270 2.272 772 -0.08(-3.31%)
Apr 25, 2018 2.350 2.350 2.350 2.350 242 -0.10(-4.08%)
Apr 24, 2018 2.480 2.500 2.450 2.450 1,215 -0.05(-2.00%)
Apr 20, 2018 2.500 2.500 2.500 139 -0.04(-1.57%)
Apr 19, 2018 2.504 2.540 2.504 2.540 406 +0.00(+0.00%)
Apr 18, 2018 2.610 2.610 2.540 2.540 1,087 +0.02(+0.79%)
Apr 17, 2018 2.510 2.630 2.510 2.520 1,563 +0.00(+0.00%)
Apr 16, 2018 2.530 2.600 2.510 2.520 4,535 -0.01(-0.40%)
Apr 13, 2018 2.570 2.620 2.484 2.530 3,411 +0.04(+1.61%)
Apr 12, 2018 2.440 2.674 2.440 2.490 17,087 +0.05(+2.05%)
Apr 11, 2018 2.740 2.966 2.430 2.440 12,690 -0.26(-9.63%)
Apr 10, 2018 2.720 2.724 2.690 2.700 15,881 +0.01(+0.36%)
Apr 09, 2018 2.498 2.950 2.431 2.690 11,872 +0.24(+9.80%)
Apr 06, 2018 2.466 2.490 2.418 2.450 15,345 +0.10(+4.21%)
Apr 05, 2018 2.350 2.360 2.301 2.351 880 +0.04(+1.73%)
Apr 04, 2018 2.250 2.390 2.210 2.311 21,967 +0.01(+0.48%)
Apr 03, 2018 2.200 2.396 2.190 2.300 4,609 +0.10(+4.55%)
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.