Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aoxin Tianli Grp (NQ: ABAC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 16, 2019 1.763 1.763 1.763 0 +0.17(+10.89%)
Jan 15, 2019 1.500 1.712 1.500 1.590 23,494 +0.19(+13.49%)
Jan 14, 2019 1.271 1.800 1.270 1.401 482,312 +0.16(+12.98%)
Jan 11, 2019 1.270 1.270 1.240 1.240 7,400 -0.03(-2.36%)
Jan 10, 2019 1.220 1.280 1.200 1.270 20,903 +0.07(+5.83%)
Jan 09, 2019 1.230 1.230 1.180 1.200 18,162 +0.04(+3.45%)
Jan 08, 2019 1.160 1.240 1.160 1.160 14,137 +0.00(+0.00%)
Jan 07, 2019 1.180 1.220 1.150 1.160 28,709 -0.03(-2.11%)
Jan 04, 2019 1.270 1.270 1.120 1.185 20,200 +0.02(+1.28%)
Jan 03, 2019 1.180 1.290 1.061 1.170 99,898 -0.19(-13.97%)
Jan 02, 2019 1.170 1.653 1.050 1.360 1,419,703 +0.49(+56.32%)
Dec 31, 2018 0.8600 0.9300 0.8600 0.8700 6,200 +0.02(+2.35%)
Dec 28, 2018 0.8700 0.8700 0.8500 0.8500 10,200 +0.00(+0.00%)
Dec 27, 2018 0.9400 0.9625 0.8500 0.8500 7,134 -0.09(-9.57%)
Dec 26, 2018 0.9200 0.9400 0.9200 0.9400 3,168 +0.02(+2.17%)
Dec 24, 2018 0.9500 1.000 0.9200 0.9200 4,300 -0.03(-3.16%)
Dec 21, 2018 0.9200 0.9800 0.9200 0.9500 13,200 -0.00(-0.21%)
Dec 20, 2018 1.080 1.080 0.9500 0.9520 7,465 -0.15(-13.45%)
Dec 19, 2018 1.120 1.130 1.000 1.100 2,112 -0.03(-2.65%)
Dec 18, 2018 1.040 1.170 0.9520 1.130 1,275 +0.10(+9.71%)
Dec 17, 2018 1.110 1.140 1.030 1.030 6,452 -0.11(-9.65%)
Dec 14, 2018 1.170 1.280 1.140 1.140 1,000 +0.00(+0.00%)
Dec 13, 2018 1.130 1.180 1.100 1.140 20,739 +0.01(+0.88%)
Dec 12, 2018 1.230 1.240 1.130 1.130 5,672 -0.10(-8.13%)
Dec 11, 2018 1.380 1.380 1.230 1.230 18,546 -0.21(-14.58%)
Dec 10, 2018 1.380 1.440 1.275 1.440 7,682 +0.06(+4.73%)
Dec 07, 2018 1.324 1.375 1.260 1.375 7,500 +0.11(+9.13%)
Dec 06, 2018 1.350 1.350 1.200 1.260 7,489 -0.14(-10.00%)
Dec 04, 2018 1.440 1.440 1.350 1.400 14,100 -0.07(-4.77%)
Dec 03, 2018 1.580 1.600 1.440 1.470 13,770 -0.14(-8.69%)
Nov 30, 2018 1.520 1.610 1.440 1.610 27,100 +0.11(+7.33%)
Nov 29, 2018 1.530 1.645 1.500 1.500 36,659 -0.06(-3.85%)
Nov 28, 2018 1.510 1.560 1.510 1.560 4,540 +0.08(+5.41%)
Nov 27, 2018 1.530 1.530 1.451 1.480 7,209 -0.05(-3.20%)
Nov 26, 2018 1.500 1.529 1.500 1.529 3,228 +0.03(+1.93%)
Nov 23, 2018 1.480 1.500 1.480 1.500 1,000 -0.04(-2.60%)
Nov 21, 2018 1.540 1.540 1.540 0 +0.01(+0.85%)
Nov 20, 2018 1.550 1.590 1.510 1.527 3,054 -0.06(-3.96%)
Nov 19, 2018 1.530 1.620 1.530 1.590 2,012 +0.06(+3.92%)
Nov 16, 2018 1.550 1.600 1.530 1.530 3,800 -0.05(-3.16%)
Nov 15, 2018 1.620 1.620 1.570 1.580 22,263 -0.03(-1.86%)
Nov 14, 2018 1.680 1.680 1.610 1.610 2,285 -0.06(-3.71%)
Nov 13, 2018 1.680 1.690 1.672 1.672 4,324 +0.04(+2.58%)
Nov 12, 2018 1.710 1.710 1.630 1.630 1,111 -0.10(-5.78%)
Nov 09, 2018 1.650 1.730 1.650 1.730 2,800 +0.07(+4.22%)
Nov 08, 2018 1.650 1.690 1.650 1.660 377 -0.05(-2.92%)
Nov 07, 2018 1.660 1.710 1.657 1.710 5,182 -0.01(-0.58%)
Nov 06, 2018 1.710 1.730 1.662 1.720 8,637 +0.01(+0.58%)
Nov 05, 2018 1.700 1.733 1.690 1.710 3,278 -0.02(-1.16%)
Nov 02, 2018 1.740 1.740 1.720 1.730 1,800 +0.05(+2.91%)
Nov 01, 2018 1.680 1.765 1.680 1.681 15,809 -0.05(-2.83%)
Oct 31, 2018 1.690 1.730 1.690 1.730 371 +0.04(+2.67%)
Oct 30, 2018 1.680 1.730 1.640 1.685 4,135 -0.02(-1.46%)
Oct 29, 2018 1.680 1.742 1.680 1.710 5,923 +0.01(+0.59%)
Oct 26, 2018 1.730 1.790 1.680 1.700 12,200 +0.00(+0.00%)
Oct 25, 2018 1.730 1.730 1.680 1.700 3,639 -0.08(-4.49%)
Oct 24, 2018 1.720 1.780 1.700 1.780 5,673 -0.02(-1.11%)
Oct 23, 2018 1.780 1.810 1.660 1.800 16,028 +0.02(+1.12%)
Oct 22, 2018 2.150 2.150 1.750 1.780 44,825 -0.21(-10.55%)
Oct 19, 2018 1.850 2.200 1.840 1.990 85,400 +0.12(+6.42%)
Oct 18, 2018 1.880 1.950 1.830 1.870 16,404 +0.05(+2.75%)
Oct 17, 2018 1.806 2.200 1.806 1.820 94,456 -0.01(-0.55%)
Oct 16, 2018 1.890 1.890 1.770 1.830 6,415 +0.01(+0.55%)
Oct 15, 2018 1.770 1.900 1.760 1.820 12,138 -0.08(-4.21%)
Oct 12, 2018 1.770 1.900 1.750 1.900 9,200 +0.15(+8.57%)
Oct 11, 2018 1.920 1.969 1.700 1.750 18,139 -0.15(-7.94%)
Oct 10, 2018 1.910 1.970 1.730 1.901 12,519 +0.05(+2.76%)
Oct 09, 2018 1.900 1.920 1.850 1.850 11,140 -0.04(-2.12%)
Oct 08, 2018 1.837 1.890 1.837 1.890 1,396 -0.06(-3.08%)
Oct 05, 2018 1.860 1.950 1.770 1.950 12,400 -0.02(-1.02%)
Oct 04, 2018 1.850 1.970 1.850 1.970 261 -0.01(-0.51%)
Oct 03, 2018 1.938 1.986 1.900 1.980 8,489 +0.15(+8.20%)
Oct 02, 2018 1.980 1.996 1.830 1.830 11,799 -0.17(-8.50%)
Oct 01, 2018 2.040 2.140 1.860 2.000 43,866 -0.02(-0.99%)
Sep 28, 2018 2.070 2.100 2.020 2.020 4,600 -0.01(-0.49%)
Sep 27, 2018 2.100 2.250 2.020 2.030 15,257 -0.09(-4.25%)
Sep 26, 2018 2.100 2.200 2.100 2.120 15,147 +0.04(+1.92%)
Sep 25, 2018 2.110 2.150 2.070 2.080 34,562 -0.02(-0.95%)
Sep 24, 2018 2.240 2.254 2.100 2.100 23,927 -0.16(-7.08%)
Sep 21, 2018 2.200 2.260 2.190 2.260 4,300 +0.06(+2.73%)
Sep 20, 2018 2.100 2.240 2.100 2.200 14,403 +0.10(+4.76%)
Sep 19, 2018 2.400 2.400 2.020 2.100 29,104 -0.15(-6.87%)
Sep 18, 2018 2.400 2.460 2.200 2.255 21,725 -0.08(-3.22%)
Sep 17, 2018 2.030 2.420 1.980 2.330 37,315 +0.32(+15.92%)
Sep 14, 2018 2.220 2.290 1.920 2.010 38,400 -0.23(-10.27%)
Sep 13, 2018 1.920 2.820 1.920 2.240 716,295 +0.36(+19.15%)
Sep 12, 2018 1.520 1.890 1.510 1.880 122,015 +0.36(+23.68%)
Sep 11, 2018 1.770 1.770 1.520 1.520 61,536 -0.22(-12.64%)
Sep 10, 2018 1.790 1.820 1.650 1.740 51,018 -0.05(-2.79%)
Sep 07, 2018 2.040 2.040 1.660 1.790 151,700 -0.06(-3.24%)
Sep 06, 2018 1.990 3.200 1.850 1.850 2,779,384 +0.24(+14.91%)
Sep 05, 2018 1.680 1.680 1.500 1.610 30,667 +0.04(+2.37%)
Sep 04, 2018 1.724 1.759 1.510 1.573 37,914 -0.18(-10.13%)
Aug 31, 2018 1.750 1.750 1.750 0 -0.00(-0.01%)
Aug 30, 2018 1.750 1.750 1.750 1.750 388 -0.05(-2.82%)
Aug 29, 2018 1.801 1.801 1.801 1.801 135 +0.02(+0.87%)
Aug 28, 2018 1.830 1.830 1.750 1.785 4,725 -0.11(-6.04%)
Aug 27, 2018 1.900 1.900 1.900 1.900 1,289 +0.00(+0.00%)
Aug 24, 2018 1.810 2.060 1.780 1.900 31,400 +0.10(+5.49%)
Aug 23, 2018 1.761 1.804 1.761 1.801 4,643 +0.00(+0.28%)
Aug 22, 2018 1.740 1.821 1.740 1.796 7,396 +0.00(+0.06%)
Aug 21, 2018 1.900 1.940 1.795 1.795 15,959 -0.15(-7.94%)
Aug 20, 2018 1.950 1.950 1.900 1.950 941 +0.04(+2.09%)
Aug 17, 2018 1.890 1.920 1.750 1.910 2,200 +0.02(+1.06%)
Aug 16, 2018 2.010 2.010 1.670 1.890 15,305 -0.14(-6.90%)
Aug 15, 2018 2.180 2.180 2.030 2.030 20,742 -0.14(-6.30%)
Aug 14, 2018 2.167 2.167 2.167 2.167 544 +0.02(+0.77%)
Aug 13, 2018 2.280 2.280 2.150 2.150 3,124 -0.13(-5.70%)
Aug 10, 2018 2.270 2.440 2.250 2.280 9,000 +0.03(+1.33%)
Aug 09, 2018 2.150 2.250 2.150 2.250 2,380 +0.08(+3.69%)
Aug 08, 2018 2.150 2.250 2.150 2.170 4,240 -0.03(-1.36%)
Aug 07, 2018 2.180 2.240 2.180 2.200 3,797 -0.04(-1.79%)
Aug 06, 2018 2.150 2.300 2.150 2.240 8,238 +0.08(+3.70%)
Aug 03, 2018 2.130 2.220 2.120 2.160 3,400 +0.03(+1.36%)
Aug 02, 2018 2.160 2.270 2.120 2.131 12,144 -0.07(-3.14%)
Aug 01, 2018 2.183 2.275 2.183 2.200 9,402 -0.14(-5.79%)
Jul 31, 2018 2.220 2.335 2.154 2.335 15,618 +0.12(+5.19%)
Jul 30, 2018 2.190 2.220 2.140 2.220 11,875 +0.04(+1.83%)
Jul 27, 2018 2.200 2.220 2.170 2.180 15,400 +0.05(+2.35%)
Jul 26, 2018 2.230 2.230 2.100 2.130 5,506 -0.04(-1.85%)
Jul 25, 2018 2.170 2.230 2.170 2.170 9,832 -0.01(-0.45%)
Jul 24, 2018 2.170 2.270 2.170 2.180 16,773 -0.10(-4.34%)
Jul 23, 2018 2.250 2.310 2.200 2.279 8,217 +0.05(+2.20%)
Jul 20, 2018 2.480 2.550 2.150 2.230 73,023 -0.32(-12.57%)
Jul 19, 2018 2.270 2.551 2.270 2.551 63,427 +0.22(+9.47%)
Jul 18, 2018 2.310 2.370 2.151 2.330 12,232 -0.03(-1.11%)
Jul 17, 2018 2.370 2.389 2.280 2.356 2,764 +0.05(+2.00%)
Jul 16, 2018 2.370 2.380 2.260 2.310 8,627 -0.04(-1.70%)
Jul 13, 2018 2.390 2.390 2.300 2.350 2,326 -0.04(-1.67%)
Jul 12, 2018 2.350 2.400 2.350 2.390 9,647 +0.03(+1.27%)
Jul 11, 2018 2.390 2.410 2.260 2.360 3,549 +0.00(+0.00%)
Jul 10, 2018 2.454 2.465 2.260 2.360 31,693 +0.02(+0.85%)
Jul 09, 2018 2.774 2.774 2.320 2.340 79,974 -0.35(-13.01%)
Jul 06, 2018 2.570 2.786 2.570 2.690 2,556 +0.14(+5.34%)
Jul 05, 2018 2.570 2.799 2.510 2.554 9,967 -0.01(-0.25%)
Jul 03, 2018 2.560 2.560 2.560 0 -0.26(-9.22%)
Jul 02, 2018 2.713 2.820 2.710 2.820 7,914 +0.01(+0.36%)
Jun 29, 2018 2.880 2.920 2.520 2.810 31,079 -0.02(-0.71%)
Jun 28, 2018 2.610 3.008 2.560 2.830 88,003 +0.07(+2.54%)
Jun 27, 2018 2.513 3.350 2.350 2.760 735,352 +0.36(+15.00%)
Jun 26, 2018 2.110 2.690 2.110 2.400 128,848 +0.17(+7.38%)
Jun 25, 2018 2.100 2.250 2.100 2.235 1,978 +0.02(+1.13%)
Jun 22, 2018 2.250 2.370 2.180 2.210 9,511 -0.04(-1.78%)
Jun 21, 2018 2.500 2.500 2.350 2.250 5,977 -0.05(-2.17%)
Jun 20, 2018 2.280 2.540 2.220 2.300 103,793 +0.02(+0.88%)
Jun 19, 2018 2.250 2.280 2.250 2.280 1,039 -0.00(-0.10%)
Jun 18, 2018 2.250 2.300 2.190 2.282 11,366 +0.01(+0.54%)
Jun 15, 2018 2.212 2.220 2.270 3,671 +0.06(+2.65%)
Jun 14, 2018 2.310 2.310 2.212 2.212 8,875 -0.14(-5.89%)
Jun 13, 2018 2.350 2.380 2.260 2.350 11,313 +0.10(+4.44%)
Jun 12, 2018 2.330 2.352 2.240 2.250 3,143 -0.09(-3.85%)
Jun 11, 2018 2.370 2.440 2.242 2.340 7,985 -0.02(-0.94%)
Jun 08, 2018 2.320 2.389 2.308 2.362 7,907 -0.01(-0.32%)
Jun 07, 2018 2.410 2.421 2.224 2.370 27,442 -0.03(-1.25%)
Jun 06, 2018 2.300 2.416 2.300 2.400 22,858 +0.10(+4.35%)
Jun 05, 2018 2.260 2.460 2.260 2.300 65,507 -0.25(-9.80%)
Jun 04, 2018 2.211 3.390 2.210 2.550 882,519 +0.38(+17.51%)
Jun 01, 2018 2.158 2.200 2.158 2.170 1,744 -0.03(-1.36%)
May 31, 2018 2.201 2.201 2.200 2.200 1,202 -0.02(-0.90%)
May 30, 2018 2.180 2.220 2.180 2.220 1,925 -0.06(-2.63%)
May 25, 2018 2.280 2.280 2.280 40 +0.04(+1.79%)
May 24, 2018 2.240 2.240 2.240 2.240 198 +0.00(+0.00%)
May 23, 2018 2.229 2.240 2.170 2.240 8,427 +0.08(+3.71%)
May 22, 2018 2.240 2.240 2.160 2.160 4,188 -0.08(-3.58%)
May 21, 2018 2.240 2.240 2.240 2.240 570 +0.09(+4.19%)
May 18, 2018 2.240 2.240 2.150 2.150 2,063 -0.10(-4.34%)
May 17, 2018 2.250 2.250 2.200 2.248 17,142 +0.01(+0.33%)
May 16, 2018 2.260 2.260 2.240 2.240 310 -0.01(-0.44%)
May 15, 2018 2.250 2.250 2.250 2.250 136 +0.10(+4.65%)
May 14, 2018 2.162 2.300 2.150 2.150 4,727 -0.09(-3.99%)
May 11, 2018 2.389 2.389 2.140 2.239 17,025 -0.10(-4.25%)
May 10, 2018 2.374 2.374 2.190 2.339 10,812 +0.02(+0.90%)
May 09, 2018 2.382 2.449 2.270 2.318 22,364 -0.04(-1.78%)
May 08, 2018 2.400 2.400 2.230 2.360 12,388 +0.02(+0.95%)
May 07, 2018 2.150 2.428 2.150 2.338 15,534 +0.01(+0.33%)
May 04, 2018 2.458 2.508 2.300 2.330 28,550 -0.09(-3.65%)
May 03, 2018 2.422 2.478 2.418 2.418 2,347 +0.06(+2.47%)
May 02, 2018 2.256 2.360 2.230 2.360 1,491 +0.07(+3.06%)
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.