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 (%)
May 16, 2024 0.9501 1.010 0.9501 0.9900 23,316 -0.02(-1.98%)
May 15, 2024 0.9499 1.031 0.9499 1.010 13,333 +0.06(+6.20%)
May 14, 2024 0.9900 1.020 0.9230 0.9510 33,582 -0.02(-1.96%)
May 13, 2024 0.9900 1.030 0.8101 0.9700 66,250 -0.04(-4.43%)
May 10, 2024 1.070 1.070 1.000 1.015 16,839 -0.04(-3.34%)
May 09, 2024 0.9900 1.120 0.9900 1.050 32,721 +0.04(+3.97%)
May 08, 2024 1.000 1.100 0.9850 1.010 27,048 +0.05(+5.21%)
May 07, 2024 0.9700 1.060 0.8700 0.9600 13,786 -0.02(-1.81%)
May 06, 2024 0.9600 1.023 0.9313 0.9777 12,848 +0.01(+1.27%)
May 03, 2024 1.010 1.010 0.9225 0.9654 12,002 -0.01(-1.49%)
May 02, 2024 1.012 1.012 0.9800 0.9800 8,058 -0.01(-1.02%)
May 01, 2024 0.9968 1.020 0.9900 0.9901 2,550 -0.02(-2.45%)
Apr 30, 2024 0.9886 1.020 0.9885 1.015 5,555 -0.02(-1.46%)
Apr 29, 2024 0.9200 1.070 0.9200 1.030 47,146 +0.09(+9.23%)
Apr 26, 2024 0.9024 0.9800 0.9024 0.9430 26,302 +0.01(+1.40%)
Apr 25, 2024 0.8600 0.9600 0.8600 0.9300 40,605 +0.02(+2.09%)
Apr 24, 2024 0.8900 0.9300 0.8900 0.9110 8,590 +0.02(+2.36%)
Apr 23, 2024 0.9500 0.9480 0.8700 0.8900 14,164 -0.01(-1.14%)
Apr 22, 2024 0.8800 0.9055 0.8800 0.9003 4,851 -0.00(-0.34%)
Apr 19, 2024 0.9200 0.9400 0.8900 0.9034 34,327 -0.02(-1.80%)
Apr 18, 2024 0.9100 0.9500 0.8930 0.9200 32,429 +0.02(+2.34%)
Apr 17, 2024 0.8700 0.9500 0.8700 0.8990 67,034 +0.02(+2.16%)
Apr 16, 2024 0.8700 0.9300 0.8700 0.8800 54,227 +0.00(+0.47%)
Apr 15, 2024 0.9000 0.9020 0.8700 0.8759 18,318 -0.00(-0.47%)
Apr 12, 2024 0.8900 0.9300 0.8500 0.8800 36,848 -0.01(-0.79%)
Apr 11, 2024 0.9200 0.9300 0.8721 0.8870 35,657 -0.01(-1.44%)
Apr 10, 2024 0.9100 0.9500 0.8901 0.9000 30,681 -0.01(-1.10%)
Apr 09, 2024 0.8800 0.9299 0.8800 0.9100 11,240 +0.01(+1.14%)
Apr 08, 2024 0.8711 0.9300 0.8711 0.8997 14,697 +0.03(+3.28%)
Apr 05, 2024 0.8700 0.9287 0.8600 0.8711 18,653 -0.02(-2.67%)
Apr 04, 2024 0.8900 0.9300 0.8735 0.8950 18,154 -0.01(-1.64%)
Apr 03, 2024 0.9000 0.9250 0.8900 0.9099 9,458 +0.01(+1.10%)
Apr 02, 2024 0.9200 0.9346 0.8902 0.9000 9,161 -0.02(-2.17%)
Apr 01, 2024 0.9300 0.9799 0.8800 0.9200 30,342 +0.01(+1.10%)
Mar 28, 2024 0.9500 0.9900 0.9100 0.9100 27,722 -0.06(-6.19%)
Mar 27, 2024 0.9000 0.9901 0.9000 0.9700 84,277 +0.05(+5.88%)
Mar 26, 2024 0.8813 0.9206 0.8811 0.9161 23,774 -0.00(-0.32%)
Mar 25, 2024 0.9151 0.9500 0.8400 0.9190 56,639 +0.02(+1.69%)
Mar 22, 2024 0.8500 0.9200 0.8400 0.9037 201,318 -0.03(-2.83%)
Mar 21, 2024 0.9400 0.9500 0.8900 0.9300 433,469 +0.00(+0.00%)
Mar 20, 2024 1.000 1.440 0.8101 0.9300 1,715,635 -0.02(-2.11%)
Mar 19, 2024 0.9700 1.020 0.9500 0.9500 40,864 -0.03(-3.06%)
Mar 18, 2024 1.030 1.040 0.9700 0.9800 26,192 -0.04(-3.92%)
Mar 15, 2024 0.9700 1.020 0.9602 1.020 34,291 +0.03(+3.09%)
Mar 14, 2024 0.9800 1.020 0.9600 0.9894 42,758 +0.00(+0.04%)
Mar 13, 2024 0.9500 1.020 0.9522 0.9890 15,730 +0.04(+3.88%)
Mar 12, 2024 1.000 1.038 0.9500 0.9521 23,250 -0.05(-4.79%)
Mar 11, 2024 1.000 1.015 0.9510 1.000 11,948 -0.02(-1.96%)
Mar 08, 2024 0.9800 1.040 0.9501 1.020 18,913 +0.04(+4.08%)
Mar 07, 2024 1.020 1.020 0.9740 0.9800 18,842 +0.01(+0.72%)
Mar 06, 2024 1.000 1.000 0.9610 0.9730 37,667 +0.01(+1.35%)
Mar 05, 2024 1.090 1.180 0.9201 0.9600 122,242 -0.05(-4.95%)
Mar 04, 2024 1.000 1.040 0.9800 1.010 29,728 -0.02(-1.94%)
Mar 01, 2024 1.050 1.050 0.9700 1.030 40,174 +0.03(+3.00%)
Feb 29, 2024 1.020 1.060 0.9700 1.000 45,163 +0.01(+1.01%)
Feb 28, 2024 1.050 1.110 0.9600 0.9900 90,139 -0.09(-8.67%)
Feb 27, 2024 1.060 1.130 1.035 1.084 35,573 +0.03(+3.24%)
Feb 26, 2024 1.060 1.060 1.000 1.050 34,708 +0.05(+4.99%)
Feb 23, 2024 1.080 1.114 0.9415 1.000 143,836 -0.10(-9.08%)
Feb 22, 2024 1.150 1.150 1.072 1.100 41,181 -0.02(-1.79%)
Feb 21, 2024 1.140 1.160 1.090 1.120 48,726 -0.02(-1.75%)
Feb 20, 2024 1.130 1.230 1.050 1.140 251,431 +0.02(+1.79%)
Feb 16, 2024 1.170 1.170 1.100 1.120 208,395 -0.07(-5.88%)
Feb 15, 2024 1.180 1.260 1.110 1.190 572,925 -0.36(-23.23%)
Feb 14, 2024 1.350 1.771 1.300 1.550 3,129,368 +0.17(+12.32%)
Feb 13, 2024 1.260 1.440 1.210 1.380 57,895 +0.07(+5.34%)
Feb 12, 2024 1.290 1.480 1.190 1.310 68,467 +0.04(+3.15%)
Feb 09, 2024 1.220 1.290 1.151 1.270 40,210 +0.07(+5.83%)
Feb 08, 2024 1.140 1.276 1.140 1.200 87,372 +0.11(+10.10%)
Feb 07, 2024 1.130 1.150 1.040 1.090 23,645 -0.02(-1.68%)
Feb 06, 2024 1.130 1.180 1.100 1.109 15,442 +0.01(+0.77%)
Feb 05, 2024 1.160 1.160 1.100 1.100 5,825 -0.02(-1.79%)
Feb 02, 2024 1.120 1.130 1.110 1.120 4,213 -0.02(-1.75%)
Feb 01, 2024 1.160 1.192 1.120 1.140 4,920 -0.01(-0.87%)
Jan 31, 2024 1.130 1.200 1.130 1.150 6,326 +0.01(+0.88%)
Jan 30, 2024 1.120 1.164 1.100 1.140 4,670 -0.01(-0.87%)
Jan 29, 2024 1.150 1.169 1.110 1.150 3,846 +0.05(+4.55%)
Jan 26, 2024 1.200 1.200 1.100 1.100 4,708 +0.00(+0.00%)
Jan 25, 2024 1.140 1.170 1.100 1.100 5,615 -0.01(-0.90%)
Jan 24, 2024 1.180 1.180 1.110 1.110 13,501 -0.02(-1.77%)
Jan 23, 2024 1.160 1.180 1.130 1.130 7,250 +0.01(+0.89%)
Jan 22, 2024 1.120 1.220 1.100 1.120 10,687 +0.01(+0.90%)
Jan 19, 2024 1.150 1.190 1.110 1.110 4,866 -0.04(-3.48%)
Jan 18, 2024 1.180 1.240 1.150 1.150 8,071 -0.02(-1.71%)
Jan 17, 2024 1.160 1.200 1.120 1.170 23,278 -0.05(-4.10%)
Jan 16, 2024 1.250 1.260 1.210 1.220 7,574 -0.03(-2.40%)
Jan 12, 2024 1.220 1.250 1.190 1.250 2,922 +0.00(+0.00%)
Jan 11, 2024 1.190 1.250 1.180 1.250 16,267 +0.02(+1.63%)
Jan 10, 2024 1.200 1.240 1.160 1.230 9,053 +0.00(+0.41%)
Jan 09, 2024 1.250 1.259 1.170 1.225 15,390 +0.02(+1.24%)
Jan 08, 2024 1.220 1.220 1.110 1.210 29,267 -0.03(-2.42%)
Jan 05, 2024 1.250 1.280 1.220 1.240 10,575 +0.00(+0.00%)
Jan 04, 2024 1.200 1.270 1.200 1.240 37,629 -0.06(-4.34%)
Jan 03, 2024 1.240 1.350 1.210 1.296 272,640 -0.14(-9.98%)
Jan 02, 2024 1.580 1.580 1.345 1.440 96,740 +0.00(+0.00%)
Dec 29, 2023 1.220 1.460 1.220 1.440 142,235 +0.18(+14.29%)
Dec 28, 2023 1.150 1.280 1.150 1.260 55,915 +0.11(+9.57%)
Dec 27, 2023 1.230 1.230 1.100 1.150 33,158 +0.01(+0.88%)
Dec 26, 2023 1.180 1.180 1.030 1.140 81,267 +0.01(+0.88%)
Dec 22, 2023 1.340 1.340 1.030 1.130 635,262 -0.15(-11.74%)
Dec 21, 2023 1.250 1.310 1.240 1.280 19,505 +0.04(+3.25%)
Dec 20, 2023 1.290 1.316 1.240 1.240 11,658 -0.06(-4.62%)
Dec 19, 2023 1.330 1.342 1.300 1.300 28,700 +0.01(+0.39%)
Dec 18, 2023 1.270 1.318 1.240 1.295 12,782 +0.02(+1.57%)
Dec 15, 2023 1.280 1.290 1.275 1.275 2,255 +0.01(+1.19%)
Dec 14, 2023 1.240 1.300 1.211 1.260 11,736 +0.03(+2.44%)
Dec 13, 2023 1.199 1.260 1.182 1.230 15,078 +0.03(+2.20%)
Dec 12, 2023 1.260 1.320 1.150 1.204 13,370 -0.04(-2.94%)
Dec 11, 2023 1.280 1.280 1.211 1.240 7,337 -0.01(-0.80%)
Dec 08, 2023 1.250 1.265 1.210 1.250 4,844 +0.01(+0.81%)
Dec 07, 2023 1.290 1.350 1.200 1.240 25,991 -0.02(-1.25%)
Dec 06, 2023 1.280 1.280 1.200 1.256 9,024 +0.06(+4.64%)
Dec 05, 2023 1.250 1.319 1.200 1.200 8,051 -0.02(-1.95%)
Dec 04, 2023 1.230 1.290 1.224 1.224 17,561 -0.05(-3.61%)
Dec 01, 2023 1.270 1.320 1.202 1.270 32,095 -0.00(-0.02%)
Nov 30, 2023 1.260 1.334 1.190 1.270 18,392 +0.00(+0.00%)
Nov 29, 2023 1.305 1.404 1.200 1.270 32,674 -0.05(-3.79%)
Nov 28, 2023 1.250 1.330 1.220 1.320 13,552 +0.04(+3.13%)
Nov 27, 2023 1.340 1.420 1.220 1.280 90,876 -0.10(-7.25%)
Nov 24, 2023 1.148 1.550 1.148 1.380 336,868 +0.26(+23.21%)
Nov 22, 2023 1.150 1.160 1.120 1.120 7,718 -0.05(-4.27%)
Nov 21, 2023 1.180 1.196 1.150 1.170 4,811 -0.03(-2.50%)
Nov 20, 2023 1.160 1.220 1.130 1.200 13,182 +0.04(+3.45%)
Nov 17, 2023 1.120 1.170 1.120 1.160 3,546 +0.04(+3.57%)
Nov 16, 2023 1.190 1.200 1.120 1.120 10,077 -0.08(-6.67%)
Nov 15, 2023 1.130 1.250 1.130 1.200 8,014 +0.04(+3.45%)
Nov 14, 2023 1.110 1.190 1.100 1.160 9,137 +0.05(+4.50%)
Nov 13, 2023 1.160 1.160 1.040 1.110 10,074 +0.06(+5.72%)
Nov 10, 2023 1.160 1.202 1.032 1.050 35,756 -0.06(-5.41%)
Nov 09, 2023 1.180 1.200 1.090 1.110 21,530 -0.04(-3.18%)
Nov 08, 2023 1.155 1.230 1.125 1.146 8,951 -0.01(-1.17%)
Nov 07, 2023 1.200 1.260 1.160 1.160 8,910 -0.09(-7.20%)
Nov 06, 2023 1.300 1.300 1.220 1.250 5,145 -0.02(-1.57%)
Nov 03, 2023 1.260 1.300 1.190 1.270 10,760 +0.05(+4.10%)
Nov 02, 2023 1.200 1.270 1.160 1.220 10,304 -0.02(-1.38%)
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.