Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Sxt Pharmaceuticals Inc (NQ: SXTC )

1.080 +0.010 (+0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 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 (%)
Oct 30, 2020 1.200 1.200 1.104 1.133 198,375 -0.04(-3.18%)
Oct 29, 2020 1.220 1.259 1.160 1.170 256,530 -0.05(-4.10%)
Oct 28, 2020 1.315 1.330 1.202 1.220 385,989 -0.11(-7.99%)
Oct 27, 2020 1.282 1.400 1.260 1.326 500,707 +0.05(+3.59%)
Oct 26, 2020 1.320 1.520 1.200 1.280 1,311,727 -0.02(-1.84%)
Oct 23, 2020 1.240 1.396 1.220 1.304 1,039,325 +0.06(+5.16%)
Oct 22, 2020 1.200 1.360 1.120 1.240 537,540 -0.01(-0.80%)
Oct 21, 2020 1.272 1.457 1.180 1.250 2,797,891 +0.13(+11.61%)
Oct 20, 2020 1.280 1.280 1.120 1.120 817,876 -0.08(-6.67%)
Oct 19, 2020 1.080 1.237 1.044 1.200 997,464 +0.14(+13.21%)
Oct 16, 2020 1.003 1.160 1.003 1.060 840,000 +0.02(+1.92%)
Oct 15, 2020 1.078 1.078 1.001 1.040 258,187 -0.04(-3.70%)
Oct 14, 2020 1.160 1.160 1.040 1.080 375,276 -0.07(-6.09%)
Oct 13, 2020 1.092 1.236 1.040 1.150 1,118,582 +0.07(+6.48%)
Oct 12, 2020 1.080 1.080 1.000 1.080 336,438 +0.07(+6.42%)
Oct 09, 2020 1.020 1.025 0.9900 1.015 113,700 +0.01(+0.52%)
Oct 08, 2020 0.9960 1.016 0.9760 1.010 148,696 +0.01(+0.96%)
Oct 07, 2020 1.000 1.000 0.9600 1.000 268,084 -0.00(-0.32%)
Oct 06, 2020 1.036 1.046 0.9996 1.003 141,966 -0.02(-2.22%)
Oct 05, 2020 1.008 1.037 1.000 1.026 95,525 -0.01(-0.85%)
Oct 02, 2020 1.000 1.044 0.9640 1.035 133,750 -0.02(-2.01%)
Oct 01, 2020 1.000 1.080 0.9764 1.056 236,339 +0.10(+10.00%)
Sep 30, 2020 1.000 1.040 0.9600 0.9600 163,178 -0.04(-4.00%)
Sep 29, 2020 0.9600 1.080 0.9600 1.000 349,367 +0.03(+2.92%)
Sep 28, 2020 1.058 1.058 0.9600 0.9716 185,067 -0.04(-3.69%)
Sep 25, 2020 1.040 1.096 1.002 1.009 294,075 -0.03(-2.63%)
Sep 24, 2020 0.9608 1.036 0.9600 1.036 403,895 +0.06(+6.63%)
Sep 23, 2020 1.010 1.010 0.9600 0.9716 216,590 +0.01(+0.75%)
Sep 22, 2020 0.9260 1.020 0.9260 0.9644 245,270 +0.04(+4.15%)
Sep 21, 2020 0.9680 0.9864 0.9200 0.9260 237,782 -0.04(-4.54%)
Sep 18, 2020 0.9796 0.9992 0.9628 0.9700 173,100 -0.01(-1.10%)
Sep 17, 2020 0.9680 0.9992 0.9680 0.9808 180,764 -0.03(-3.27%)
Sep 16, 2020 0.9800 1.035 0.9724 1.014 358,629 -0.01(-0.82%)
Sep 15, 2020 1.063 1.091 1.004 1.022 574,702 -0.06(-5.33%)
Sep 14, 2020 1.000 1.240 1.000 1.080 2,755,551 +0.07(+7.23%)
Sep 11, 2020 1.000 1.027 0.9400 1.007 440,325 +0.04(+4.52%)
Sep 10, 2020 0.9640 1.014 0.9608 0.9636 416,662 -0.06(-5.90%)
Sep 09, 2020 1.108 1.158 1.005 1.024 1,662,038 +0.06(+6.67%)
Sep 08, 2020 0.9600 1.000 0.9200 0.9600 226,263 -0.00(-0.41%)
Sep 04, 2020 1.060 1.080 0.8888 0.9640 505,075 -0.11(-10.44%)
Sep 03, 2020 1.040 1.120 1.022 1.076 544,727 +0.01(+0.94%)
Sep 02, 2020 1.093 1.120 1.010 1.066 652,696 -0.05(-4.31%)
Sep 01, 2020 1.181 1.200 1.080 1.114 686,591 -0.09(-7.20%)
Aug 31, 2020 1.232 1.292 1.201 1.201 410,922 -0.06(-4.58%)
Aug 28, 2020 1.323 1.323 1.201 1.258 550,525 -0.05(-3.50%)
Aug 27, 2020 1.360 1.360 1.300 1.304 285,126 -0.03(-2.28%)
Aug 26, 2020 1.332 1.400 1.320 1.334 331,017 +0.00(+0.24%)
Aug 25, 2020 1.320 1.351 1.300 1.331 449,988 -0.03(-2.12%)
Aug 24, 2020 1.440 1.460 1.280 1.360 1,600,709 -0.10(-6.59%)
Aug 21, 2020 1.488 1.520 1.409 1.456 998,050 -0.08(-4.96%)
Aug 20, 2020 1.564 1.640 1.502 1.532 1,609,343 +0.01(+0.79%)
Aug 19, 2020 1.440 1.560 1.440 1.520 1,786,256 +0.04(+2.73%)
Aug 18, 2020 1.520 1.520 1.420 1.480 862,737 -0.02(-1.36%)
Aug 17, 2020 1.472 1.519 1.410 1.500 928,907 +0.02(+1.41%)
Aug 14, 2020 1.432 1.616 1.393 1.479 3,569,575 +0.03(+2.24%)
Aug 13, 2020 1.475 1.498 1.420 1.447 945,168 -0.06(-3.73%)
Aug 12, 2020 1.506 1.514 1.441 1.503 710,323 -0.01(-0.77%)
Aug 11, 2020 1.560 1.563 1.500 1.514 588,150 -0.05(-2.92%)
Aug 10, 2020 1.552 1.586 1.489 1.560 932,241 -0.01(-0.64%)
Aug 07, 2020 1.587 1.600 1.526 1.570 657,200 -0.03(-1.88%)
Aug 06, 2020 1.600 1.640 1.560 1.600 437,518 -0.06(-3.59%)
Aug 05, 2020 1.620 1.672 1.582 1.660 708,908 +0.02(+1.20%)
Aug 04, 2020 1.560 1.680 1.560 1.640 949,832 +0.07(+4.62%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.