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 )

0.3730 +0.0129 (+3.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
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 1.012 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%)
Apr 03, 2023 1.100 1.100 1.060 1.070 15,129 -0.03(-2.73%)
Mar 31, 2023 1.070 1.100 1.070 1.100 15,528 +0.03(+2.92%)
Mar 30, 2023 1.100 1.100 1.069 1.069 28,921 -0.04(-3.28%)
Mar 29, 2023 1.140 1.140 1.105 1.105 41,874 -0.00(-0.09%)
Mar 28, 2023 1.090 1.110 1.090 1.106 22,117 +0.01(+0.55%)
Mar 27, 2023 1.060 1.105 1.050 1.100 12,536 +0.03(+2.80%)
Mar 24, 2023 1.090 1.100 1.030 1.070 26,675 -0.02(-1.83%)
Mar 23, 2023 1.050 1.100 1.030 1.090 31,159 +0.03(+2.83%)
Mar 22, 2023 1.040 1.060 1.030 1.060 13,895 +0.02(+1.92%)
Mar 21, 2023 1.030 1.050 1.022 1.040 7,691 +0.01(+0.97%)
Mar 20, 2023 1.020 1.030 1.020 1.030 3,661 +0.00(+0.00%)
Mar 17, 2023 1.040 1.040 1.010 1.030 20,307 +0.02(+1.98%)
Mar 16, 2023 0.9511 1.010 0.9511 1.010 34,176 +0.02(+2.24%)
Mar 15, 2023 1.020 1.020 0.9800 0.9879 48,159 -0.03(-3.15%)
Mar 14, 2023 1.040 1.060 1.010 1.020 25,081 +0.00(+0.00%)
Mar 13, 2023 1.060 1.060 1.010 1.020 61,090 -0.01(-1.07%)
Mar 10, 2023 1.060 1.070 1.020 1.031 39,896 -0.07(-6.27%)
Mar 09, 2023 1.120 1.120 1.080 1.100 48,749 -0.02(-1.74%)
Mar 08, 2023 1.120 1.130 1.110 1.119 22,491 +0.01(+0.86%)
Mar 07, 2023 1.130 1.130 1.110 1.110 91,764 -0.03(-2.32%)
Mar 06, 2023 1.150 1.150 1.120 1.136 5,339 +0.01(+0.57%)
Mar 03, 2023 1.130 1.165 1.125 1.130 43,426 -0.02(-1.86%)
Mar 02, 2023 1.170 1.170 1.120 1.151 33,396 -0.02(-1.59%)
Mar 01, 2023 1.140 1.180 1.130 1.170 20,160 +0.03(+2.63%)
Feb 28, 2023 1.110 1.169 1.110 1.140 19,080 +0.00(+0.00%)
Feb 27, 2023 1.150 1.200 1.120 1.140 55,538 -0.04(-3.39%)
Feb 24, 2023 1.160 1.190 1.130 1.180 39,712 -0.01(-0.82%)
Feb 23, 2023 1.220 1.220 1.170 1.190 17,768 +0.00(+0.40%)
Feb 22, 2023 1.250 1.250 1.160 1.185 72,478 -0.02(-2.07%)
Feb 21, 2023 1.210 1.220 1.200 1.210 23,699 +0.01(+0.47%)
Feb 17, 2023 1.230 1.240 1.200 1.204 49,273 -0.03(-2.09%)
Feb 16, 2023 1.210 1.241 1.190 1.230 54,062 +0.02(+1.65%)
Feb 15, 2023 1.210 1.240 1.190 1.210 52,114 -0.02(-1.63%)
Feb 14, 2023 1.210 1.240 1.150 1.230 274,946 +0.01(+0.82%)
Feb 13, 2023 1.240 1.280 1.200 1.220 74,274 -0.02(-1.61%)
Feb 10, 2023 1.250 1.260 1.200 1.240 90,114 -0.01(-0.80%)
Feb 09, 2023 1.290 1.291 1.200 1.250 252,313 +0.01(+0.81%)
Feb 08, 2023 1.210 1.300 1.180 1.240 511,317 +0.04(+3.33%)
Feb 07, 2023 1.260 1.480 1.160 1.200 3,949,111 +0.07(+6.19%)
Feb 06, 2023 1.130 1.190 1.130 1.130 58,936 -0.02(-1.79%)
Feb 03, 2023 1.200 1.200 1.130 1.151 33,204 -0.03(-2.50%)
Feb 02, 2023 1.240 1.240 1.180 1.180 25,110 -0.01(-0.83%)
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.