Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Addentax Group Corp. - Common Stock (NQ: ATXG )

1.100 +0.060 (+5.77%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.080	1.100	1.050	1.100	52,015	+0.06(+5.77%)
Feb 13, 2025	1.080	1.100	1.000	1.040	60,285	-0.04(-3.33%)
Feb 12, 2025	1.100	1.100	1.010	1.076	50,504	-0.01(-1.30%)
Feb 11, 2025	1.110	1.180	1.080	1.090	33,093	-0.07(-6.03%)
Feb 10, 2025	1.070	1.180	1.030	1.160	165,481	+0.13(+12.62%)
Feb 07, 2025	0.9100	1.080	0.8000	1.030	116,872	+0.16(+18.39%)
Feb 06, 2025	0.7566	0.9337	0.7315	0.8700	96,343	+0.09(+11.54%)
Feb 05, 2025	0.7703	0.8484	0.7350	0.7800	166,943	+0.08(+10.87%)
Feb 04, 2025	0.6300	0.7270	0.6300	0.7035	11,593	+0.05(+7.54%)
Feb 03, 2025	0.6400	0.6590	0.6154	0.6542	8,126	-0.01(-0.83%)
Jan 31, 2025	0.6800	0.6800	0.6294	0.6597	4,239	-0.03(-4.60%)
Jan 30, 2025	0.6915	0.6915	0.6915	0.6915	1,624	+0.02(+3.21%)
Jan 29, 2025	0.7000	0.7000	0.6700	0.6700	7,146	-0.01(-1.03%)
Jan 28, 2025	0.7101	0.7270	0.6700	0.6770	4,456	-0.04(-5.31%)
Jan 27, 2025	0.7300	0.7300	0.7000	0.7150	3,114	+0.01(+0.70%)
Jan 24, 2025	0.7000	0.7150	0.7000	0.7100	4,969	-0.01(-1.80%)
Jan 23, 2025	0.6900	0.7230	0.6900	0.7230	2,244	+0.02(+3.05%)
Jan 22, 2025	0.6800	0.7233	0.6800	0.7016	2,683	-0.01(-1.18%)
Jan 21, 2025	0.7300	0.7300	0.6710	0.7100	7,422	+0.01(+0.71%)
Jan 17, 2025	0.7100	0.7100	0.6701	0.7050	8,394	+0.03(+4.44%)
Jan 16, 2025	0.7500	0.7770	0.6710	0.6750	9,673	+0.00(+0.73%)
Jan 15, 2025	0.7000	0.7500	0.6700	0.6701	3,397	-0.04(-5.62%)
Jan 14, 2025	0.8490	0.8490	0.5800	0.7100	35,879	+0.02(+2.68%)
Jan 13, 2025	0.7400	0.7500	0.6390	0.6915	24,591	-0.04(-5.27%)
Jan 10, 2025	0.7400	0.7550	0.7300	0.7300	14,247	+0.00(+0.00%)
Jan 08, 2025	0.7500	0.7800	0.7001	0.7300	14,068	-0.02(-2.67%)
Jan 07, 2025	0.7700	0.7900	0.7000	0.7500	39,460	-0.02(-2.47%)
Jan 06, 2025	0.8600	0.8590	0.7565	0.7690	122,349	-0.03(-3.88%)
Jan 03, 2025	0.6500	0.8450	0.6499	0.8000	183,072	+0.15(+23.08%)
Jan 02, 2025	0.6133	0.6500	0.6133	0.6500	8,113	+0.04(+6.09%)
Dec 31, 2024				0.6127	0	-0.08(-11.19%)
Dec 30, 2024	0.6500	0.7000	0.6500	0.6899	29,606	-0.00(-0.53%)
Dec 27, 2024	0.6385	0.7500	0.6370	0.6936	64,696	+0.06(+8.89%)
Dec 26, 2024	0.5900	0.6675	0.5850	0.6370	21,964	+0.04(+6.34%)
Dec 24, 2024	0.6100	0.6150	0.5700	0.5990	13,363	-0.02(-3.39%)
Dec 23, 2024	0.6300	0.6380	0.5750	0.6200	19,078	+0.05(+8.77%)
Dec 20, 2024	0.5500	0.5900	0.5500	0.5700	10,212	-0.02(-3.60%)
Dec 19, 2024	0.6399	0.6399	0.5698	0.5913	5,387	-0.05(-7.59%)
Dec 18, 2024	0.5950	0.6498	0.5950	0.6399	23,142	-0.01(-1.52%)
Dec 17, 2024	0.6400	0.6498	0.5891	0.6498	5,087	-0.00(-0.02%)
Dec 16, 2024	0.6489	0.6499	0.6000	0.6499	3,456	+0.06(+10.17%)
Dec 13, 2024	0.6126	0.6126	0.5863	0.5899	9,061	-0.02(-3.71%)
Dec 12, 2024	0.6600	0.6600	0.5666	0.6126	6,644	+0.01(+2.10%)
Dec 11, 2024	0.6201	0.6243	0.6000	0.6000	5,334	-0.02(-2.87%)
Dec 10, 2024	0.6300	0.6300	0.6000	0.6177	21,799	-0.01(-1.95%)
Dec 09, 2024	0.5849	0.6500	0.5849	0.6300	37,882	+0.06(+9.58%)
Dec 06, 2024	0.5851	0.6145	0.5749	0.5749	6,805	-0.05(-8.15%)
Dec 05, 2024	0.6400	0.6499	0.6258	0.6259	12,798	-0.02(-3.71%)
Dec 04, 2024	0.6500	0.6500	0.5700	0.6500	18,861	+0.01(+1.55%)
Dec 03, 2024	0.5680	0.6500	0.5680	0.6401	46,864	+0.09(+16.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Addentax Group Corp. - Common Stock (NQ: ATXG )

Historical Prices