Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.4307 -0.0208 (-4.61%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 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 (%)
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%)
May 01, 2024 0.3502 0.3652 0.3502 0.3503 6,058 -0.01(-2.61%)
Apr 30, 2024 0.3628 0.3629 0.3501 0.3597 30,858 -0.01(-2.78%)
Apr 29, 2024 0.3770 0.3806 0.3628 0.3700 58,364 -0.00(-0.30%)
Apr 26, 2024 0.3700 0.3711 0.3651 0.3711 6,059 -0.01(-1.54%)
Apr 25, 2024 0.3600 0.3770 0.3500 0.3769 71,816 +0.01(+2.45%)
Apr 24, 2024 0.3770 0.3770 0.3679 0.3679 6,850 -0.01(-2.41%)
Apr 23, 2024 0.3620 0.3770 0.3620 0.3770 6,673 +0.02(+4.14%)
Apr 22, 2024 0.3617 0.3779 0.3617 0.3620 7,096 -0.01(-2.22%)
Apr 19, 2024 0.3778 0.3779 0.3617 0.3702 11,070 -0.01(-2.01%)
Apr 18, 2024 0.3800 0.3800 0.3616 0.3778 5,702 +0.00(+0.13%)
Apr 17, 2024 0.3700 0.3800 0.3651 0.3773 7,772 +0.01(+1.40%)
Apr 16, 2024 0.3651 0.3798 0.3600 0.3721 6,219 -0.00(-0.80%)
Apr 15, 2024 0.3800 0.3800 0.3651 0.3751 24,163 +0.00(+1.21%)
Apr 12, 2024 0.3800 0.3800 0.3502 0.3706 28,213 +0.02(+5.86%)
Apr 11, 2024 0.3502 0.3503 0.3501 0.3501 26,045 -0.01(-4.11%)
Apr 10, 2024 0.3600 0.3750 0.3600 0.3651 75,232 -0.00(-0.65%)
Apr 09, 2024 0.3675 0.3675 0.3675 0.3675 1,324 -0.01(-1.47%)
Apr 08, 2024 0.3620 0.3800 0.3610 0.3730 30,951 +0.01(+2.16%)
Apr 05, 2024 0.3710 0.3750 0.3600 0.3651 23,618 -0.02(-5.14%)
Apr 04, 2024 0.3940 0.3940 0.3818 0.3849 21,581 +0.01(+4.03%)
Apr 03, 2024 0.3700 0.3901 0.3700 0.3700 9,972 -0.02(-4.88%)
Apr 02, 2024 0.3940 0.3940 0.3700 0.3890 17,075 +0.02(+5.08%)
Apr 01, 2024 0.3760 0.3800 0.3700 0.3702 18,875 -0.01(-1.33%)
Mar 28, 2024 0.3900 0.3900 0.3752 0.3752 6,317 -0.01(-1.32%)
Mar 27, 2024 0.4000 0.3960 0.3800 0.3802 18,800 -0.02(-4.90%)
Mar 26, 2024 0.3950 0.3998 0.3901 0.3998 10,776 +0.00(+0.33%)
Mar 25, 2024 0.3900 0.3998 0.3900 0.3985 17,471 +0.01(+2.92%)
Mar 22, 2024 0.3999 0.3999 0.3872 0.3872 3,959 -0.01(-3.20%)
Mar 21, 2024 0.3871 0.4000 0.3871 0.4000 5,826 +0.01(+2.17%)
Mar 20, 2024 0.3900 0.3945 0.3800 0.3915 36,487 +0.02(+4.40%)
Mar 19, 2024 0.3702 0.3900 0.3626 0.3750 10,173 -0.01(-3.82%)
Mar 18, 2024 0.3850 0.3900 0.3700 0.3899 9,299 +0.00(+0.78%)
Mar 15, 2024 0.3739 0.3900 0.3686 0.3869 22,537 -0.00(-0.77%)
Mar 14, 2024 0.3616 0.3900 0.3400 0.3899 52,759 +0.03(+8.28%)
Mar 13, 2024 0.3502 0.3969 0.3502 0.3601 13,372 -0.01(-1.61%)
Mar 12, 2024 0.3650 0.4000 0.3650 0.3660 41,801 +0.02(+4.54%)
Mar 11, 2024 0.3600 0.3788 0.3501 0.3501 40,884 -0.01(-2.75%)
Mar 08, 2024 0.3600 0.3800 0.3500 0.3600 23,111 -0.01(-2.70%)
Mar 07, 2024 0.3850 0.3900 0.3640 0.3700 6,746 -0.01(-2.68%)
Mar 06, 2024 0.3800 0.4100 0.3800 0.3802 28,827 +0.00(+0.05%)
Mar 05, 2024 0.3800 0.3999 0.3790 0.3800 48,533 +0.02(+6.20%)
Mar 04, 2024 0.3765 0.4000 0.3556 0.3578 19,586 -0.00(-0.91%)
Mar 01, 2024 0.3700 0.3900 0.3342 0.3611 45,864 +0.00(+0.31%)
Feb 29, 2024 0.3675 0.3798 0.3200 0.3600 41,481 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3750 0.3500 0.3600 19,571 -0.03(-8.28%)
Feb 27, 2024 0.3628 0.4500 0.3431 0.3925 128,709 +0.03(+9.03%)
Feb 26, 2024 0.3580 0.3755 0.3500 0.3600 30,974 +0.00(+0.45%)
Feb 23, 2024 0.3476 0.3584 0.3385 0.3584 134,149 +0.01(+3.11%)
Feb 22, 2024 0.3700 0.3927 0.3400 0.3476 74,745 -0.02(-5.21%)
Feb 21, 2024 0.3900 0.4168 0.3600 0.3667 82,823 -0.02(-5.27%)
Feb 20, 2024 0.4200 0.4400 0.3600 0.3871 51,097 -0.03(-7.83%)
Feb 16, 2024 0.4200 0.4200 0.3706 0.4200 92,392 +0.03(+9.09%)
Feb 15, 2024 0.3980 0.4200 0.3465 0.3850 188,833 +0.05(+15.86%)
Feb 14, 2024 0.4899 0.4899 0.3102 0.3323 239,154 -0.06(-15.87%)
Feb 13, 2024 0.4600 0.4600 0.3651 0.3950 123,220 -0.07(-14.13%)
Feb 12, 2024 0.4600 0.4815 0.4402 0.4600 48,593 -0.03(-6.08%)
Feb 09, 2024 0.4900 0.4901 0.4515 0.4898 11,219 -0.01(-1.25%)
Feb 08, 2024 0.4969 0.5035 0.4900 0.4960 2,803 -0.01(-2.75%)
Feb 07, 2024 0.4900 0.5200 0.4900 0.5100 3,678 +0.02(+4.29%)
Feb 06, 2024 0.4700 0.5300 0.4700 0.4890 33,397 +0.02(+4.04%)
Feb 05, 2024 0.5100 0.5100 0.4700 0.4700 1,623 -0.02(-3.57%)
Feb 02, 2024 0.4801 0.5393 0.4606 0.4874 5,819 -0.02(-4.52%)
Feb 01, 2024 0.4828 0.5300 0.4828 0.5105 6,653 +0.03(+6.35%)
Jan 31, 2024 0.4900 0.5100 0.4500 0.4800 25,024 -0.04(-7.69%)
Jan 30, 2024 0.5100 0.5200 0.4900 0.5200 1,935 +0.01(+2.77%)
Jan 29, 2024 0.5400 0.5400 0.4800 0.5060 10,064 -0.00(-0.78%)
Jan 26, 2024 0.5004 0.5100 0.5004 0.5100 3,479 +0.01(+2.08%)
Jan 25, 2024 0.5500 0.5500 0.4364 0.4996 19,490 -0.04(-7.05%)
Jan 24, 2024 0.5500 0.5500 0.5302 0.5375 5,066 +0.01(+1.38%)
Jan 23, 2024 0.5520 0.5800 0.5267 0.5302 13,430 -0.02(-3.95%)
Jan 22, 2024 0.5300 0.5520 0.5101 0.5520 14,932 +0.02(+4.15%)
Jan 19, 2024 0.5300 0.5400 0.5000 0.5300 10,921 -0.03(-6.19%)
Jan 18, 2024 0.5800 0.5800 0.5520 0.5650 6,826 +0.01(+2.04%)
Jan 17, 2024 0.5320 0.5538 0.5320 0.5537 3,062 -0.00(-0.05%)
Jan 16, 2024 0.6100 0.5701 0.5410 0.5540 3,047 -0.04(-6.07%)
Jan 12, 2024 0.5166 0.5899 0.5166 0.5898 6,267 +0.09(+17.96%)
Jan 11, 2024 0.5320 0.5323 0.4926 0.5000 80,903 -0.01(-2.15%)
Jan 10, 2024 0.5600 0.5600 0.5027 0.5110 80,814 -0.06(-10.35%)
Jan 09, 2024 0.5900 0.5900 0.5500 0.5700 3,791 -0.01(-0.87%)
Jan 08, 2024 0.5800 0.5900 0.5700 0.5750 16,872 -0.02(-2.54%)
Jan 05, 2024 0.6000 0.6000 0.5800 0.5900 3,719 -0.00(-0.02%)
Jan 04, 2024 0.6000 0.6000 0.5801 0.5901 3,368 +0.01(+0.87%)
Jan 03, 2024 0.6000 0.6000 0.5800 0.5850 13,259 -0.01(-0.90%)
Jan 02, 2024 0.6300 0.6300 0.5501 0.5903 12,360 +0.03(+5.41%)
Dec 29, 2023 0.5539 0.6051 0.5440 0.5600 28,153 +0.01(+2.28%)
Dec 28, 2023 0.5500 0.5600 0.5331 0.5475 13,185 +0.02(+3.17%)
Dec 27, 2023 0.5300 0.5559 0.5300 0.5307 16,244 -0.02(-3.51%)
Dec 26, 2023 0.5655 0.5900 0.5201 0.5500 29,263 -0.01(-2.64%)
Dec 22, 2023 0.5800 0.5812 0.5611 0.5649 34,611 +0.00(+0.57%)
Dec 21, 2023 0.5700 0.5900 0.5604 0.5617 13,383 -0.01(-1.63%)
Dec 20, 2023 0.5700 0.6100 0.5601 0.5710 116,753 -0.03(-4.99%)
Dec 19, 2023 0.6000 0.6320 0.5500 0.6010 89,201 -0.01(-2.34%)
Dec 18, 2023 0.6162 0.6200 0.6151 0.6154 9,810 +0.00(+0.07%)
Dec 15, 2023 0.6434 0.6500 0.6150 0.6150 5,519 -0.02(-2.41%)
Dec 14, 2023 0.6102 0.6302 0.6102 0.6302 1,863 +0.00(+0.03%)
Dec 13, 2023 0.6200 0.6599 0.6000 0.6300 32,136 -0.02(-3.68%)
Dec 12, 2023 0.6625 0.6625 0.6450 0.6541 4,875 +0.00(+0.62%)
Dec 11, 2023 0.6350 0.6800 0.6350 0.6501 20,230 +0.04(+6.56%)
Dec 08, 2023 0.6800 0.6800 0.6001 0.6101 70,897 -0.05(-7.00%)
Dec 07, 2023 0.6825 0.7063 0.6560 0.6560 8,527 +0.00(+0.00%)
Dec 06, 2023 0.6700 0.7400 0.6510 0.6560 127,246 -0.02(-3.53%)
Dec 05, 2023 0.6800 0.6999 0.6651 0.6800 6,524 -0.02(-2.86%)
Dec 04, 2023 0.6516 0.7000 0.6511 0.7000 2,215 +0.03(+4.48%)
Dec 01, 2023 0.6800 0.7300 0.6500 0.6700 217,403 -0.04(-5.62%)
Nov 30, 2023 0.7236 0.7236 0.6900 0.7099 1,152 +0.01(+1.41%)
Nov 29, 2023 0.7300 0.7400 0.7000 0.7000 14,861 -0.03(-4.37%)
Nov 28, 2023 0.7150 0.7441 0.7150 0.7320 3,093 +0.02(+2.97%)
Nov 27, 2023 0.6880 0.7199 0.6880 0.7109 7,576 +0.02(+2.95%)
Nov 24, 2023 0.7000 0.7201 0.6600 0.6905 10,358 -0.01(-1.39%)
Nov 22, 2023 0.7001 0.7201 0.7001 0.7002 5,368 +0.00(+0.01%)
Nov 21, 2023 0.7100 0.7250 0.7000 0.7001 12,089 -0.02(-2.76%)
Nov 20, 2023 0.7300 0.7350 0.7200 0.7200 20,264 +0.00(+0.00%)
Nov 17, 2023 0.7400 0.7400 0.7200 0.7200 9,536 +0.00(+0.00%)
Nov 16, 2023 0.7200 0.7400 0.7200 0.7200 11,564 -0.00(-0.08%)
Nov 15, 2023 0.7003 0.7603 0.7003 0.7206 13,752 -0.01(-1.02%)
Nov 14, 2023 0.7090 0.7380 0.7090 0.7280 7,195 -0.00(-0.55%)
Nov 13, 2023 0.7090 0.7320 0.7090 0.7320 1,290 +0.01(+0.83%)
Nov 10, 2023 0.7230 0.8090 0.7200 0.7260 2,944 +0.01(+0.82%)
Nov 09, 2023 0.7101 0.7600 0.7101 0.7201 5,141 -0.00(-0.01%)
Nov 08, 2023 0.7210 0.7305 0.7200 0.7202 15,966 -0.00(-0.06%)
Nov 07, 2023 0.7205 0.7213 0.7200 0.7206 13,369 +0.00(+0.03%)
Nov 06, 2023 0.7201 0.7300 0.7201 0.7204 4,004 -0.01(-1.69%)
Nov 03, 2023 0.7300 0.7499 0.7300 0.7328 10,205 +0.01(+1.08%)
Nov 02, 2023 0.7202 0.7320 0.7202 0.7250 23,985 -0.05(-6.57%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.