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 (%)
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%)
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.