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

JIADE LIMITED - Common stock (NQ: JDZG )

0.6890 -0.0300 (-4.17%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 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 (%)
Nov 20, 2024 0.7100 0.7200 0.6901 0.7190 88,444 -0.00(-0.15%)
Nov 19, 2024 0.7200 0.7500 0.6800 0.7201 112,131 -0.03(-3.36%)
Nov 18, 2024 0.7551 0.8499 0.7000 0.7451 257,057 -0.07(-8.24%)
Nov 15, 2024 0.8387 0.8752 0.7641 0.8120 162,884 -0.04(-4.25%)
Nov 14, 2024 0.8331 0.8600 0.8000 0.8480 204,099 +0.04(+4.68%)
Nov 13, 2024 0.9100 0.9300 0.8101 0.8101 134,468 -0.07(-7.94%)
Nov 12, 2024 0.8050 0.9200 0.7800 0.8800 129,332 +0.07(+8.24%)
Nov 11, 2024 0.7893 0.8200 0.7893 0.8130 91,319 -0.01(-1.43%)
Nov 08, 2024 0.8900 0.8900 0.7600 0.8248 176,327 -0.05(-6.23%)
Nov 07, 2024 0.8000 0.9290 0.7999 0.8796 227,836 +0.09(+11.29%)
Nov 06, 2024 0.8661 0.8900 0.7506 0.7904 318,226 -0.10(-11.19%)
Nov 05, 2024 0.9000 0.9500 0.8120 0.8900 443,784 -0.10(-10.46%)
Nov 04, 2024 1.140 1.200 0.9500 0.9940 432,722 -0.21(-17.17%)
Nov 01, 2024 1.230 1.279 1.150 1.200 211,656 +0.00(+0.00%)
Oct 31, 2024 1.250 1.260 1.145 1.200 145,216 -0.07(-5.51%)
Oct 30, 2024 1.270 1.350 1.050 1.270 507,266 -0.03(-2.31%)
Oct 29, 2024 1.450 1.480 1.270 1.300 439,971 -0.13(-9.09%)
Oct 28, 2024 1.310 1.590 1.310 1.430 627,734 +0.03(+2.14%)
Oct 25, 2024 1.440 1.640 1.390 1.400 805,416 -0.13(-8.50%)
Oct 24, 2024 1.410 1.627 1.295 1.530 1,287,992 +0.04(+2.68%)
Oct 23, 2024 1.180 1.670 1.100 1.490 4,353,320 +0.32(+27.35%)
Oct 22, 2024 1.410 1.440 1.050 1.170 2,112,899 -0.37(-24.03%)
Oct 21, 2024 1.690 1.760 1.390 1.540 3,880,681 -0.55(-26.32%)
Oct 18, 2024 2.600 2.660 1.800 2.090 55,591,248 +0.39(+22.94%)
Oct 17, 2024 0.7300 2.170 0.7000 1.700 35,174,996 +0.98(+136.11%)
Oct 16, 2024 0.8900 0.9239 0.6300 0.7200 3,092,394 -0.39(-35.14%)
Oct 15, 2024 0.7800 1.750 0.7745 1.110 24,477,536 +0.36(+47.98%)
Oct 14, 2024 0.6280 0.7798 0.6100 0.7501 412,127 +0.13(+20.69%)
Oct 11, 2024 0.6301 0.6508 0.6200 0.6215 48,923 -0.02(-2.89%)
Oct 10, 2024 0.6300 0.6500 0.6100 0.6400 47,550 +0.01(+1.86%)
Oct 09, 2024 0.6700 0.6700 0.6283 0.6283 27,357 -0.02(-3.37%)
Oct 08, 2024 0.6589 0.6790 0.6501 0.6502 80,116 -0.03(-4.38%)
Oct 07, 2024 0.6500 0.6800 0.6400 0.6800 76,373 +0.03(+5.39%)
Oct 04, 2024 0.6455 0.6593 0.6200 0.6452 77,886 +0.00(+0.02%)
Oct 03, 2024 0.6400 0.6800 0.6400 0.6451 74,964 -0.01(-2.26%)
Oct 02, 2024 0.6238 0.6800 0.6200 0.6600 98,514 +0.00(+0.00%)
Oct 01, 2024 0.6400 0.6800 0.6210 0.6600 52,023 +0.00(+0.00%)
Sep 30, 2024 0.6698 0.7320 0.6100 0.6600 266,058 +0.00(+0.00%)
Sep 27, 2024 0.6200 0.6950 0.6200 0.6600 121,502 +0.05(+8.20%)
Sep 26, 2024 0.6000 0.6584 0.5900 0.6100 116,501 +0.01(+1.63%)
Sep 25, 2024 0.5390 0.6018 0.5302 0.6002 280,401 +0.06(+11.15%)
Sep 24, 2024 0.5432 0.5495 0.5230 0.5400 51,897 -0.02(-3.57%)
Sep 23, 2024 0.5502 0.5700 0.5005 0.5600 108,022 +0.01(+1.78%)
Sep 20, 2024 0.5868 0.6100 0.5502 0.5502 136,956 -0.05(-9.06%)
Sep 19, 2024 0.5900 0.6183 0.5888 0.6050 200,015 +0.02(+3.14%)
Sep 18, 2024 0.6400 0.6500 0.5800 0.5866 114,645 -0.04(-6.29%)
Sep 17, 2024 0.6203 0.6753 0.6203 0.6260 70,880 -0.03(-4.18%)
Sep 16, 2024 0.7090 0.7350 0.6420 0.6533 143,652 -0.04(-5.32%)
Sep 13, 2024 0.7400 0.8199 0.6850 0.6900 259,387 -0.04(-5.48%)
Sep 12, 2024 0.6000 0.7500 0.5500 0.7300 390,750 +0.14(+23.94%)
Sep 11, 2024 0.5050 0.6100 0.5000 0.5890 1,362,493 +0.11(+23.97%)
Sep 10, 2024 0.4800 0.4850 0.4700 0.4751 25,489 -0.00(-1.02%)
Sep 09, 2024 0.4900 0.5199 0.4800 0.4800 59,287 -0.02(-4.86%)
Sep 06, 2024 0.5200 0.5390 0.4900 0.5045 56,173 -0.00(-0.69%)
Sep 05, 2024 0.5153 0.5267 0.5005 0.5080 33,430 +0.01(+1.50%)
Sep 04, 2024 0.5001 0.5202 0.5001 0.5005 35,628 -0.01(-2.25%)
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.