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

Addentax Group Corp (NQ: ATXG )

0.9900 -0.0200 (-1.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Aug 31, 2023 1.920 2.340 1.890 2.080 216,565 +0.13(+6.67%)
Aug 30, 2023 1.950 1.990 1.870 1.950 45,852 -0.04(-2.01%)
Aug 29, 2023 1.920 2.079 1.850 1.990 59,259 +0.08(+4.19%)
Aug 28, 2023 1.950 1.980 1.850 1.910 37,350 +0.03(+1.60%)
Aug 25, 2023 1.980 1.990 1.820 1.880 44,946 -0.06(-3.09%)
Aug 24, 2023 1.900 2.060 1.900 1.940 37,717 +0.02(+1.04%)
Aug 23, 2023 2.100 2.114 1.870 1.920 232,562 -0.23(-10.69%)
Aug 22, 2023 2.190 2.670 2.080 2.150 921,427 +0.11(+5.39%)
Aug 21, 2023 2.250 2.260 2.040 2.040 20,775 -0.12(-5.56%)
Aug 18, 2023 2.275 2.275 2.080 2.160 28,123 -0.09(-4.00%)
Aug 17, 2023 2.390 2.390 2.230 2.250 23,124 -0.06(-2.60%)
Aug 16, 2023 2.450 2.460 2.300 2.310 35,985 -0.12(-4.94%)
Aug 15, 2023 2.750 3.110 2.350 2.430 245,832 -0.27(-10.00%)
Aug 14, 2023 2.810 2.896 2.680 2.700 40,943 -0.12(-4.26%)
Aug 11, 2023 2.870 2.910 2.820 2.820 12,202 -0.04(-1.40%)
Aug 10, 2023 2.960 3.030 2.860 2.860 40,524 -0.15(-4.98%)
Aug 09, 2023 2.900 3.010 2.877 3.010 22,352 +0.02(+0.67%)
Aug 08, 2023 3.100 3.100 2.818 2.990 36,288 -0.09(-2.92%)
Aug 07, 2023 3.340 3.340 3.040 3.080 34,583 -0.23(-6.95%)
Aug 04, 2023 3.420 3.420 3.230 3.310 60,119 -0.14(-4.06%)
Aug 03, 2023 3.430 3.480 3.400 3.450 37,774 +0.06(+1.77%)
Aug 02, 2023 3.620 3.630 3.390 3.390 67,283 -0.24(-6.61%)
Aug 01, 2023 3.590 3.715 3.460 3.630 136,841 +0.09(+2.54%)
Jul 31, 2023 3.610 3.610 3.400 3.540 91,156 +0.08(+2.46%)
Jul 28, 2023 3.640 3.696 3.420 3.455 59,273 -0.15(-4.03%)
Jul 27, 2023 3.740 3.810 3.600 3.600 54,516 -0.18(-4.76%)
Jul 26, 2023 3.900 4.050 3.750 3.780 82,388 -0.12(-3.08%)
Jul 25, 2023 4.000 4.050 3.870 3.900 34,496 -0.06(-1.52%)
Jul 24, 2023 4.280 4.280 3.830 3.960 101,063 -0.26(-6.16%)
Jul 21, 2023 4.460 4.510 4.200 4.220 144,631 -0.24(-5.38%)
Jul 20, 2023 4.440 4.870 4.210 4.460 246,553 -0.04(-0.89%)
Jul 19, 2023 4.590 4.720 4.401 4.500 80,153 -0.05(-1.10%)
Jul 18, 2023 4.450 4.670 4.450 4.550 29,254 +0.02(+0.44%)
Jul 17, 2023 4.720 4.790 4.500 4.530 89,288 -0.19(-4.03%)
Jul 14, 2023 4.740 5.030 4.620 4.720 130,658 -0.02(-0.42%)
Jul 13, 2023 4.550 4.940 4.500 4.740 87,743 +0.27(+6.04%)
Jul 12, 2023 4.920 4.920 4.400 4.470 194,997 -0.53(-10.60%)
Jul 11, 2023 4.440 5.290 4.440 5.000 464,607 +0.69(+16.01%)
Jul 10, 2023 4.230 4.449 4.200 4.310 182,963 +0.10(+2.38%)
Jul 07, 2023 4.110 4.350 4.100 4.210 100,230 +0.02(+0.48%)
Jul 06, 2023 4.510 4.590 4.060 4.190 264,421 -0.41(-8.91%)
Jul 05, 2023 5.060 5.261 4.600 4.600 492,428 -0.46(-9.09%)
Jul 03, 2023 6.070 6.630 5.060 5.060 400,799 -1.51(-22.98%)
Jun 30, 2023 6.470 12.00 5.580 6.570 4,944,790 +5.92(+910.77%)
Jun 29, 2023 0.7300 0.7500 0.6500 0.6500 1,041,673 -0.07(-9.72%)
Jun 28, 2023 0.7300 0.7590 0.7200 0.7200 126,041 +0.00(+0.00%)
Jun 27, 2023 0.6900 0.7980 0.6800 0.7200 253,244 +0.03(+4.35%)
Jun 26, 2023 0.7356 0.7563 0.6801 0.6900 313,625 -0.08(-9.80%)
Jun 23, 2023 0.7400 0.7995 0.7185 0.7650 208,676 +0.05(+7.44%)
Jun 22, 2023 0.7300 0.7418 0.7000 0.7120 81,428 -0.00(-0.60%)
Jun 21, 2023 0.7178 0.7500 0.7001 0.7163 204,727 -0.02(-3.20%)
Jun 20, 2023 0.7700 0.7700 0.7300 0.7400 225,214 -0.02(-2.71%)
Jun 16, 2023 0.7785 0.7785 0.7500 0.7606 390,284 -0.05(-5.92%)
Jun 15, 2023 0.8100 0.8268 0.7400 0.8085 3,397,534 +0.08(+11.41%)
Jun 14, 2023 0.7400 0.7500 0.7254 0.7257 86,394 -0.02(-2.90%)
Jun 13, 2023 0.7100 0.7498 0.6950 0.7474 120,724 +0.04(+5.73%)
Jun 12, 2023 0.7000 0.7499 0.6943 0.7069 110,994 -0.01(-1.86%)
Jun 09, 2023 0.7385 0.7540 0.7100 0.7203 143,961 -0.02(-2.66%)
Jun 08, 2023 0.7600 0.8173 0.7200 0.7400 303,607 -0.03(-3.67%)
Jun 07, 2023 0.8089 0.8089 0.7600 0.7682 210,438 -0.05(-6.32%)
Jun 06, 2023 0.7500 0.8800 0.7200 0.8200 952,520 +0.10(+13.90%)
Jun 05, 2023 0.7489 0.7489 0.7036 0.7199 80,560 -0.00(-0.01%)
Jun 02, 2023 0.7300 0.7449 0.6605 0.7200 222,838 +0.01(+1.12%)
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.