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 )

0.4200 +0.0200 (+5.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 5, 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 (%)
Jun 30, 2023 0.8350 0.8699 0.8350 0.8699 10,056 +0.02(+2.37%)
Jun 29, 2023 0.8500 0.8500 0.8221 0.8498 5,408 +0.00(+0.44%)
Jun 28, 2023 0.8900 0.8900 0.8205 0.8461 30,592 -0.01(-1.60%)
Jun 27, 2023 0.8854 0.8854 0.8100 0.8599 40,891 -0.01(-1.27%)
Jun 26, 2023 0.8965 0.8973 0.8674 0.8710 10,543 -0.03(-2.87%)
Jun 23, 2023 0.8650 0.9054 0.8650 0.8967 6,293 -0.00(-0.07%)
Jun 22, 2023 0.8600 0.8973 0.8600 0.8973 24,520 -0.01(-1.40%)
Jun 21, 2023 0.9000 0.9198 0.8570 0.9100 43,952 +0.02(+2.25%)
Jun 20, 2023 0.9400 0.9500 0.8602 0.8900 730,250 -0.06(-6.34%)
Jun 16, 2023 0.9690 0.9750 0.9501 0.9502 11,550 -0.01(-1.03%)
Jun 15, 2023 0.9700 0.9800 0.9600 0.9601 22,575 -0.02(-2.02%)
Jun 14, 2023 0.9500 0.9900 0.9500 0.9799 12,862 +0.02(+2.02%)
Jun 13, 2023 0.9660 0.9700 0.9500 0.9605 28,920 +0.00(+0.03%)
Jun 12, 2023 0.9600 0.9800 0.9600 0.9602 13,679 -0.02(-2.38%)
Jun 09, 2023 0.9609 0.9899 0.9600 0.9836 18,995 +0.02(+2.45%)
Jun 08, 2023 0.9931 0.9931 0.9600 0.9601 16,517 -0.01(-1.04%)
Jun 07, 2023 0.9582 1.000 0.9582 0.9702 15,560 +0.02(+1.80%)
Jun 06, 2023 0.9500 0.9801 0.9500 0.9530 65,468 -0.03(-2.76%)
Jun 05, 2023 1.000 1.000 0.9600 0.9800 25,164 -0.04(-3.92%)
Jun 02, 2023 1.030 1.030 1.010 1.020 25,380 +0.02(+2.00%)
Jun 01, 2023 1.010 1.010 0.9842 1.000 27,652 +0.02(+1.94%)
May 31, 2023 1.000 1.000 0.9601 0.9810 3,486 +0.03(+3.06%)
May 30, 2023 0.9822 0.9822 0.9519 0.9519 35,778 -0.03(-3.13%)
May 26, 2023 0.9838 0.9927 0.9800 0.9827 3,504 -0.02(-1.73%)
May 25, 2023 1.000 1.000 0.9900 1.000 28,989 +0.01(+0.83%)
May 24, 2023 0.9946 1.010 0.9908 0.9918 8,330 -0.00(-0.37%)
May 23, 2023 1.008 1.010 0.9903 0.9955 14,923 -0.00(-0.47%)
May 22, 2023 0.9999 1.010 0.9998 1.000 5,348 -0.02(-1.94%)
May 19, 2023 1.020 1.029 1.011 1.020 3,221 +0.01(+0.99%)
May 18, 2023 1.000 1.020 0.9901 1.010 10,029 +0.01(+1.00%)
May 17, 2023 1.010 1.020 1.000 1.000 8,019 -0.02(-2.44%)
May 16, 2023 1.028 1.030 1.010 1.025 7,829 -0.01(-0.49%)
May 15, 2023 1.090 1.090 1.030 1.030 8,101 +0.00(+0.00%)
May 12, 2023 1.100 1.100 1.030 1.030 10,028 -0.03(-2.83%)
May 11, 2023 1.045 1.060 1.045 1.060 6,317 +0.02(+1.92%)
May 10, 2023 1.040 1.050 1.030 1.040 7,370 +0.01(+1.18%)
May 09, 2023 1.010 1.050 1.010 1.028 7,243 +0.01(+0.77%)
May 08, 2023 1.005 1.030 1.005 1.020 7,105 +0.02(+2.00%)
May 05, 2023 1.000 1.030 1.000 1.000 22,725 +0.00(+0.33%)
May 04, 2023 0.9721 1.030 0.9720 0.9967 21,601 +0.01(+0.68%)
May 03, 2023 0.9922 1.011 0.9900 0.9900 13,527 -0.02(-2.37%)
May 02, 2023 1.040 1.050 1.040 1.014 69,459 -0.02(-1.55%)
May 01, 2023 0.9800 1.030 0.9800 1.030 29,908 +0.05(+5.08%)
Apr 28, 2023 0.9740 0.9896 0.9611 0.9802 8,620 +0.01(+0.58%)
Apr 27, 2023 1.000 0.9974 0.9700 0.9745 23,208 -0.03(-2.54%)
Apr 26, 2023 0.9630 0.9999 0.9601 0.9999 22,551 +0.03(+3.20%)
Apr 25, 2023 0.9700 0.9748 0.9601 0.9689 10,507 -0.01(-0.64%)
Apr 24, 2023 0.9900 0.9900 0.9624 0.9751 186,614 -0.02(-1.99%)
Apr 21, 2023 0.9901 1.010 0.9900 0.9949 6,750 -0.02(-1.50%)
Apr 20, 2023 1.014 1.040 0.9901 1.010 42,944 +0.00(+0.00%)
Apr 19, 2023 1.000 1.020 1.000 1.010 20,213 +0.01(+0.70%)
Apr 18, 2023 1.012 1.026 1.003 1.003 13,396 -0.02(-1.59%)
Apr 17, 2023 1.012 1.030 1.010 1.019 8,864 +0.01(+0.91%)
Apr 14, 2023 1.040 1.054 1.010 1.010 81,824 -0.03(-2.84%)
Apr 13, 2023 1.020 1.050 1.015 1.040 28,677 +0.01(+0.80%)
Apr 12, 2023 1.020 1.050 1.010 1.031 8,978 +0.00(+0.00%)
Apr 11, 2023 1.020 1.090 1.020 1.031 64,431 +0.01(+1.10%)
Apr 10, 2023 1.040 1.050 1.020 1.020 10,787 -0.02(-1.92%)
Apr 06, 2023 1.000 1.050 1.000 1.040 11,934 +0.03(+2.97%)
Apr 05, 2023 1.070 1.070 1.010 1.010 28,924 -0.06(-5.61%)
Apr 04, 2023 1.126 1.126 1.060 1.070 8,707 +0.00(+0.00%)
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.