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)

0.6638 +0.0038 (+0.58%)

Streaming Delayed Price Updated: 10:57 AM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	0.6619	0.6662	0.6010	0.6649	2,141	+0.04(+7.22%)
Apr 17, 2025	0.6850	0.6966	0.6100	0.6201	5,018	-0.07(-10.13%)
Apr 16, 2025	0.6400	0.6900	0.6200	0.6900	19,585	+0.07(+12.20%)
Apr 15, 2025	0.5800	0.6274	0.5800	0.6150	10,409	-0.03(-3.91%)
Apr 14, 2025	0.6799	0.6799	0.6400	0.6400	7,863	-0.04(-5.88%)
Apr 11, 2025	0.5651	0.7190	0.5651	0.6800	14,789	+0.05(+7.87%)
Apr 10, 2025	0.6575	0.6575	0.6036	0.6304	12,766	+0.01(+1.68%)
Apr 09, 2025	0.6510	0.7190	0.5517	0.6200	37,459	-0.03(-4.92%)
Apr 08, 2025	0.7278	0.7400	0.6300	0.6521	29,084	-0.01(-1.20%)
Apr 07, 2025	0.8500	0.8480	0.6388	0.6600	50,783	-0.11(-13.80%)
Apr 04, 2025	0.7875	0.8479	0.7650	0.7657	11,730	-0.06(-7.76%)
Apr 03, 2025	0.7712	0.8800	0.7712	0.8301	16,829	+0.06(+7.79%)
Apr 02, 2025	0.7701	0.8200	0.7701	0.7701	1,584	-0.07(-8.21%)
Apr 01, 2025	0.8848	0.8848	0.7919	0.8390	9,268	-0.02(-2.67%)
Mar 31, 2025	0.8300	0.8849	0.8290	0.8620	7,796	+0.05(+6.42%)
Mar 28, 2025	0.8800	0.8800	0.8100	0.8100	5,456	-0.01(-1.46%)
Mar 27, 2025	0.8485	0.8485	0.8200	0.8220	2,290	-0.03(-3.86%)
Mar 26, 2025	0.8570	0.8570	0.8110	0.8550	5,291	-0.00(-0.28%)
Mar 25, 2025	0.7900	0.8700	0.7900	0.8574	2,575	+0.03(+3.55%)
Mar 24, 2025	0.8830	0.8930	0.8100	0.8280	12,144	+0.04(+5.08%)
Mar 21, 2025	0.7860	0.7880	0.7860	0.7880	1,474	-0.05(-6.25%)
Mar 20, 2025	0.8405	0.8950	0.8405	0.8405	4,412	+0.05(+6.93%)
Mar 19, 2025	0.7750	0.7990	0.7750	0.7860	11,094	-0.08(-9.51%)
Mar 18, 2025	0.8505	0.8686	0.8401	0.8686	3,022	-0.03(-3.03%)
Mar 17, 2025	0.9486	0.9686	0.7447	0.8957	15,256	-0.02(-2.54%)
Mar 14, 2025	0.9100	0.9200	0.8900	0.9190	5,969	+0.07(+8.19%)
Mar 13, 2025	0.8700	0.8700	0.8102	0.8494	4,555	-0.02(-2.37%)
Mar 12, 2025	0.8700	0.9100	0.8700	0.8700	1,867	-0.05(-4.93%)
Mar 11, 2025	0.8200	0.9200	0.8200	0.9151	2,345	+0.09(+11.58%)
Mar 10, 2025	0.8550	0.8550	0.8200	0.8201	6,299	-0.10(-10.47%)
Mar 07, 2025	0.9160	0.9160	0.8500	0.9160	2,279	+0.03(+2.93%)
Mar 06, 2025	0.8899	0.8900	0.8899	0.8899	9,558	+0.00(+0.00%)
Mar 05, 2025	0.8515	0.9200	0.8515	0.8899	3,451	+0.04(+4.33%)
Mar 04, 2025	0.9000	0.9200	0.8280	0.8530	4,385	-0.10(-10.23%)
Mar 03, 2025	1.080	1.080	0.8320	0.9502	7,902	+0.05(+5.58%)
Feb 28, 2025	0.9500	0.9600	0.9000	0.9000	10,688	-0.07(-7.50%)
Feb 27, 2025	0.9748	1.000	0.9600	0.9730	9,539	+0.00(+0.31%)
Feb 26, 2025	1.050	1.099	0.9601	0.9700	13,393	-0.08(-7.62%)
Feb 25, 2025	1.120	1.160	0.9903	1.050	52,315	-0.07(-6.25%)
Feb 24, 2025	1.100	1.161	1.100	1.120	46,438	+0.04(+3.23%)
Feb 21, 2025	1.100	1.100	1.080	1.085	22,434	-0.02(-1.36%)
Feb 20, 2025	1.060	1.100	1.060	1.100	7,937	+0.03(+3.06%)
Feb 19, 2025	1.150	1.170	1.067	1.067	15,781	-0.00(-0.25%)
Feb 18, 2025	1.100	1.180	1.070	1.070	38,496	-0.03(-2.73%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices