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 )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 (%)
Sep 29, 2023 1.330 1.380 1.290 1.350 46,270 +0.01(+0.75%)
Sep 28, 2023 1.320 1.360 1.277 1.340 31,368 +0.07(+5.51%)
Sep 27, 2023 1.280 1.330 1.250 1.270 29,168 -0.01(-0.78%)
Sep 26, 2023 1.340 1.360 1.280 1.280 45,262 +0.00(+0.00%)
Sep 25, 2023 1.390 1.380 1.280 1.280 35,932 -0.12(-8.57%)
Sep 22, 2023 1.490 1.490 1.400 1.400 22,531 -0.05(-3.53%)
Sep 21, 2023 1.480 1.515 1.410 1.451 28,192 -0.08(-5.14%)
Sep 20, 2023 1.490 1.556 1.460 1.530 32,831 +0.05(+3.38%)
Sep 19, 2023 1.590 1.605 1.470 1.480 45,721 -0.10(-6.33%)
Sep 18, 2023 1.580 1.640 1.550 1.580 32,892 -0.02(-1.25%)
Sep 15, 2023 1.650 1.696 1.600 1.600 49,860 -0.09(-5.33%)
Sep 14, 2023 1.660 1.732 1.650 1.690 29,367 +0.01(+0.60%)
Sep 13, 2023 1.700 1.740 1.660 1.680 52,141 -0.02(-1.18%)
Sep 12, 2023 1.720 1.740 1.650 1.700 52,122 +0.00(+0.00%)
Sep 11, 2023 1.880 1.880 1.680 1.700 83,183 -0.14(-7.75%)
Sep 08, 2023 1.890 1.925 1.721 1.843 88,973 -0.07(-3.51%)
Sep 07, 2023 1.830 1.940 1.810 1.910 91,207 +0.05(+2.68%)
Sep 06, 2023 1.870 2.020 1.800 1.860 177,635 -0.05(-2.61%)
Sep 05, 2023 2.030 2.830 1.820 1.910 2,820,653 -0.12(-5.91%)
Sep 01, 2023 2.150 2.180 1.932 2.030 52,579 -0.05(-2.40%)
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%)
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.