Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yankuang Energy Group Ltd (OP: YZCAY )

22.84 -0.15 (-0.67%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 8.380 8.380 8.251 8.260 3,056 -0.33(-3.84%)
Nov 27, 2020 8.590 8.590 8.590 8.590 100 +0.09(+1.06%)
Nov 25, 2020 8.500 8.500 8.500 8.500 600 -0.19(-2.13%)
Nov 24, 2020 8.600 8.685 8.600 8.685 2,385 +0.27(+3.15%)
Nov 23, 2020 8.280 8.435 8.280 8.420 3,694 +0.46(+5.78%)
Nov 20, 2020 7.810 7.960 7.810 7.960 2,300 +0.05(+0.63%)
Nov 19, 2020 7.910 7.955 7.910 7.910 2,992 -0.05(-0.63%)
Nov 18, 2020 7.960 7.960 7.960 7.960 333 +0.00(+0.06%)
Nov 17, 2020 7.960 7.960 7.955 7.955 2,719 +0.00(+0.00%)
Nov 16, 2020 7.920 7.955 7.795 7.955 3,240 +0.17(+2.20%)
Nov 13, 2020 7.760 7.784 7.760 7.784 1,100 -0.09(-1.16%)
Nov 12, 2020 7.830 7.895 7.830 7.875 8,943 -0.01(-0.19%)
Nov 11, 2020 7.800 7.940 7.800 7.890 2,375 +0.24(+3.14%)
Nov 10, 2020 7.569 7.650 7.560 7.650 3,577 +0.14(+1.86%)
Nov 09, 2020 7.610 7.610 7.510 7.510 1,275 +0.00(+0.07%)
Nov 06, 2020 7.380 7.505 7.380 7.505 1,400 +0.13(+1.83%)
Nov 05, 2020 7.430 7.430 7.370 7.370 2,858 -0.01(-0.14%)
Nov 04, 2020 7.390 7.400 7.340 7.380 5,519 +0.05(+0.68%)
Nov 03, 2020 7.270 7.330 7.270 7.330 6,588 +0.18(+2.52%)
Nov 02, 2020 7.150 7.150 7.150 7.150 656 -0.06(-0.82%)
Oct 30, 2020 7.200 7.209 7.200 7.209 400 +0.05(+0.68%)
Oct 29, 2020 7.040 7.255 7.040 7.160 4,059 +0.06(+0.85%)
Oct 28, 2020 7.120 7.150 7.100 7.100 5,988 -0.33(-4.38%)
Oct 27, 2020 7.450 7.450 7.350 7.425 7,718 +0.35(+5.02%)
Oct 26, 2020 6.980 7.170 6.980 7.070 16,012 +0.10(+1.36%)
Oct 23, 2020 6.975 6.975 6.975 6.975 300 +0.17(+2.57%)
Oct 22, 2020 6.780 6.800 6.760 6.800 28,499 -0.07(-1.02%)
Oct 21, 2020 6.880 6.895 6.870 6.870 1,715 -0.04(-0.58%)
Oct 20, 2020 6.903 6.915 6.900 6.910 5,858 +0.02(+0.29%)
Oct 19, 2020 6.850 6.985 6.850 6.890 12,668 -0.25(-3.43%)
Oct 16, 2020 7.135 7.135 7.135 7.135 1,000 +0.18(+2.66%)
Oct 15, 2020 7.030 7.035 6.940 6.950 4,727 +0.15(+2.21%)
Oct 14, 2020 6.840 6.850 6.800 6.800 2,964 -0.15(-2.16%)
Oct 13, 2020 6.820 7.043 6.820 6.950 9,844 -0.05(-0.71%)
Oct 12, 2020 7.019 7.060 7.000 7.000 2,437 +0.00(+0.07%)
Oct 09, 2020 6.890 7.000 6.890 6.995 10,300 +0.34(+5.19%)
Oct 08, 2020 6.720 6.720 6.650 6.650 5,116 -0.07(-1.04%)
Oct 07, 2020 6.710 6.800 6.710 6.720 2,023 +0.02(+0.30%)
Oct 06, 2020 6.700 6.700 6.700 6.700 183 +0.10(+1.52%)
Oct 05, 2020 6.640 6.640 6.520 6.600 6,267 -0.98(-12.93%)
Oct 02, 2020 7.600 7.615 7.580 7.580 2,100 -0.02(-0.26%)
Oct 01, 2020 7.600 7.600 7.600 7.600 509 +0.05(+0.64%)
Sep 30, 2020 7.470 7.560 7.470 7.552 6,947 +0.08(+1.10%)
Sep 29, 2020 7.450 7.515 7.450 7.470 1,635 +0.02(+0.27%)
Sep 28, 2020 7.490 7.490 7.450 7.450 1,096 +0.22(+3.04%)
Sep 25, 2020 7.240 7.240 7.230 7.230 29,700 -0.10(-1.36%)
Sep 24, 2020 7.360 7.380 7.310 7.330 2,027 -0.09(-1.21%)
Sep 23, 2020 7.500 7.500 7.420 7.420 1,736 -0.17(-2.24%)
Sep 22, 2020 7.670 7.670 7.590 7.590 1,473 -0.18(-2.32%)
Sep 21, 2020 7.770 7.770 7.770 7.770 538 +0.03(+0.39%)
Sep 18, 2020 7.740 7.740 7.740 7.740 600 +0.15(+1.98%)
Sep 17, 2020 7.575 7.614 7.575 7.590 12,461 +0.06(+0.80%)
Sep 16, 2020 7.500 7.550 7.500 7.530 1,028 -0.07(-0.92%)
Sep 15, 2020 7.557 7.600 7.550 7.600 4,728 +0.12(+1.60%)
Sep 14, 2020 7.470 7.520 7.470 7.480 3,670 +0.01(+0.07%)
Sep 11, 2020 7.497 7.513 7.450 7.475 4,000 -0.07(-0.86%)
Sep 10, 2020 7.565 7.565 7.540 7.540 1,376 -0.08(-1.11%)
Sep 09, 2020 7.500 7.625 7.500 7.625 18,452 +0.12(+1.53%)
Sep 08, 2020 7.570 7.570 7.510 7.510 609 -0.06(-0.73%)
Sep 04, 2020 7.610 7.610 7.554 7.565 600 -0.08(-1.11%)
Sep 03, 2020 7.692 7.700 7.650 7.650 8,684 -0.12(-1.52%)
Sep 02, 2020 7.720 7.780 7.640 7.768 2,854 +0.10(+1.28%)
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.