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:

Addentax Group Corp (NQ: ATXG )

0.9100 -0.0600 (-6.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.9500 0.9900 0.9100 0.9100 27,021 -0.06(-6.19%)
Mar 27, 2024 0.9000 0.9901 0.9000 0.9700 84,277 +0.05(+5.88%)
Mar 26, 2024 0.8813 0.9206 0.8811 0.9161 23,774 -0.00(-0.32%)
Mar 25, 2024 0.9151 0.9500 0.8400 0.9190 56,639 +0.02(+1.69%)
Mar 22, 2024 0.8500 0.9200 0.8400 0.9037 201,318 -0.03(-2.83%)
Mar 21, 2024 0.9400 0.9500 0.8900 0.9300 433,469 +0.00(+0.00%)
Mar 20, 2024 1.000 1.440 0.8101 0.9300 1,715,635 -0.02(-2.11%)
Mar 19, 2024 0.9700 1.020 0.9500 0.9500 40,864 -0.03(-3.06%)
Mar 18, 2024 1.030 1.040 0.9700 0.9800 26,192 -0.04(-3.92%)
Mar 15, 2024 0.9700 1.020 0.9602 1.020 34,291 +0.03(+3.09%)
Mar 14, 2024 0.9800 1.020 0.9600 0.9894 42,758 +0.00(+0.04%)
Mar 13, 2024 0.9500 1.020 0.9522 0.9890 15,730 +0.04(+3.88%)
Mar 12, 2024 1.000 1.038 0.9500 0.9521 23,250 -0.05(-4.79%)
Mar 11, 2024 1.000 1.015 0.9510 1.000 11,948 -0.02(-1.96%)
Mar 08, 2024 0.9800 1.040 0.9501 1.020 18,913 +0.04(+4.08%)
Mar 07, 2024 1.020 1.020 0.9740 0.9800 18,842 +0.01(+0.72%)
Mar 06, 2024 1.000 1.000 0.9610 0.9730 37,667 +0.01(+1.35%)
Mar 05, 2024 1.090 1.180 0.9201 0.9600 122,242 -0.05(-4.95%)
Mar 04, 2024 1.000 1.040 0.9800 1.010 29,728 -0.02(-1.94%)
Mar 01, 2024 1.050 1.050 0.9700 1.030 40,174 +0.03(+3.00%)
Feb 29, 2024 1.020 1.060 0.9700 1.000 45,163 +0.01(+1.01%)
Feb 28, 2024 1.050 1.110 0.9600 0.9900 90,139 -0.09(-8.67%)
Feb 27, 2024 1.060 1.130 1.035 1.084 35,573 +0.03(+3.24%)
Feb 26, 2024 1.060 1.060 1.000 1.050 34,708 +0.05(+4.99%)
Feb 23, 2024 1.080 1.114 0.9415 1.000 143,836 -0.10(-9.08%)
Feb 22, 2024 1.150 1.150 1.072 1.100 41,181 -0.02(-1.79%)
Feb 21, 2024 1.140 1.160 1.090 1.120 48,726 -0.02(-1.75%)
Feb 20, 2024 1.130 1.230 1.050 1.140 251,431 +0.02(+1.79%)
Feb 16, 2024 1.170 1.170 1.100 1.120 208,395 -0.07(-5.88%)
Feb 15, 2024 1.180 1.260 1.110 1.190 572,925 -0.36(-23.23%)
Feb 14, 2024 1.350 1.771 1.300 1.550 3,129,368 +0.17(+12.32%)
Feb 13, 2024 1.260 1.440 1.210 1.380 57,895 +0.07(+5.34%)
Feb 12, 2024 1.290 1.480 1.190 1.310 68,467 +0.04(+3.15%)
Feb 09, 2024 1.220 1.290 1.151 1.270 40,210 +0.07(+5.83%)
Feb 08, 2024 1.140 1.276 1.140 1.200 87,372 +0.11(+10.10%)
Feb 07, 2024 1.130 1.150 1.040 1.090 23,645 -0.02(-1.68%)
Feb 06, 2024 1.130 1.180 1.100 1.109 15,442 +0.01(+0.77%)
Feb 05, 2024 1.160 1.160 1.100 1.100 5,825 -0.02(-1.79%)
Feb 02, 2024 1.120 1.130 1.110 1.120 4,213 -0.02(-1.75%)
Feb 01, 2024 1.160 1.192 1.120 1.140 4,920 -0.01(-0.87%)
Jan 31, 2024 1.130 1.200 1.130 1.150 6,326 +0.01(+0.88%)
Jan 30, 2024 1.120 1.164 1.100 1.140 4,670 -0.01(-0.87%)
Jan 29, 2024 1.150 1.169 1.110 1.150 3,846 +0.05(+4.55%)
Jan 26, 2024 1.200 1.200 1.100 1.100 4,708 +0.00(+0.00%)
Jan 25, 2024 1.140 1.170 1.100 1.100 5,615 -0.01(-0.90%)
Jan 24, 2024 1.180 1.180 1.110 1.110 13,501 -0.02(-1.77%)
Jan 23, 2024 1.160 1.180 1.130 1.130 7,250 +0.01(+0.89%)
Jan 22, 2024 1.120 1.220 1.100 1.120 10,687 +0.01(+0.90%)
Jan 19, 2024 1.150 1.190 1.110 1.110 4,866 -0.04(-3.48%)
Jan 18, 2024 1.180 1.240 1.150 1.150 8,071 -0.02(-1.71%)
Jan 17, 2024 1.160 1.200 1.120 1.170 23,278 -0.05(-4.10%)
Jan 16, 2024 1.250 1.260 1.210 1.220 7,574 -0.03(-2.40%)
Jan 12, 2024 1.220 1.250 1.190 1.250 2,922 +0.00(+0.00%)
Jan 11, 2024 1.190 1.250 1.180 1.250 16,267 +0.02(+1.63%)
Jan 10, 2024 1.200 1.240 1.160 1.230 9,053 +0.00(+0.41%)
Jan 09, 2024 1.250 1.259 1.170 1.225 15,390 +0.02(+1.24%)
Jan 08, 2024 1.220 1.220 1.110 1.210 29,267 -0.03(-2.42%)
Jan 05, 2024 1.250 1.280 1.220 1.240 10,575 +0.00(+0.00%)
Jan 04, 2024 1.200 1.270 1.200 1.240 37,629 -0.06(-4.34%)
Jan 03, 2024 1.240 1.350 1.210 1.296 272,640 -0.14(-9.98%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.