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

JIADE LIMITED - Common stock (NQ: JDZG )

0.6860 +0.0109 (+1.61%)

Streaming Delayed Price Updated: 3:54 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	0.6700	0.7100	0.6700	0.6860	98,182	+0.01(+1.61%)
Feb 13, 2025	0.6758	0.6859	0.6700	0.6751	59,405	-0.02(-2.95%)
Feb 12, 2025	0.6663	0.6999	0.6660	0.6956	34,758	+0.02(+2.29%)
Feb 11, 2025	0.6797	0.7093	0.6501	0.6800	32,877	+0.00(+0.04%)
Feb 10, 2025	0.6800	0.6800	0.6500	0.6797	31,767	+0.02(+2.66%)
Feb 07, 2025	0.6780	0.6836	0.6320	0.6621	174,765	-0.01(-1.81%)
Feb 06, 2025	0.6500	0.6920	0.6522	0.6743	58,372	-0.02(-3.27%)
Feb 05, 2025	0.7000	0.7190	0.6700	0.6971	61,535	-0.02(-3.18%)
Feb 04, 2025	0.7200	0.7200	0.6652	0.7200	111,808	+0.01(+1.42%)
Feb 03, 2025	0.6500	0.7258	0.6500	0.7099	68,455	+0.05(+8.23%)
Jan 31, 2025	0.6648	0.6852	0.6500	0.6559	194,264	-0.02(-2.83%)
Jan 30, 2025	0.6900	0.6966	0.6317	0.6750	179,952	-0.03(-4.93%)
Jan 29, 2025	0.6800	0.7590	0.6800	0.7100	449,832	-0.04(-5.16%)
Jan 28, 2025	0.9900	0.9904	0.6852	0.7486	6,291,026	-0.13(-14.93%)
Jan 27, 2025	0.7700	0.8900	0.7386	0.8800	4,822,994	+0.16(+21.95%)
Jan 24, 2025	0.7000	0.7690	0.6882	0.7216	203,016	+0.04(+5.27%)
Jan 23, 2025	0.6763	0.7229	0.6504	0.6855	121,114	-0.00(-0.32%)
Jan 22, 2025	0.6870	0.7466	0.6454	0.6877	246,150	-0.01(-1.08%)
Jan 21, 2025	0.7000	0.7500	0.6702	0.6952	269,544	-0.01(-1.54%)
Jan 17, 2025	0.7250	0.7500	0.6700	0.7061	109,541	-0.04(-4.92%)
Jan 16, 2025	0.7843	0.7983	0.7000	0.7426	291,196	-0.04(-4.77%)
Jan 15, 2025	0.8270	0.8270	0.7000	0.7798	96,668	-0.03(-3.61%)
Jan 14, 2025	0.7650	0.8300	0.7277	0.8090	178,709	+0.04(+5.12%)
Jan 13, 2025	0.7000	0.7696	0.6899	0.7696	104,270	+0.05(+6.95%)
Jan 10, 2025	0.7640	0.7765	0.7025	0.7196	156,438	-0.07(-8.80%)
Jan 08, 2025	0.8099	0.8099	0.7601	0.7890	78,087	-0.01(-0.88%)
Jan 07, 2025	0.8000	0.8200	0.7701	0.7960	134,932	+0.01(+0.70%)
Jan 06, 2025	0.8000	0.8599	0.7602	0.7905	157,800	-0.04(-4.76%)
Jan 03, 2025	1.000	1.000	0.8000	0.8300	249,637	-0.12(-12.63%)
Jan 02, 2025	0.8400	0.9900	0.7600	0.9500	553,284	+0.10(+12.15%)
Dec 31, 2024				0.8471	0	-0.21(-20.08%)
Dec 30, 2024	0.6800	1.750	0.6174	1.060	12,501,472	+0.36(+51.39%)
Dec 27, 2024	0.7198	0.7622	0.6510	0.7002	1,150,596	-0.00(-0.68%)
Dec 26, 2024	0.6500	0.7955	0.6500	0.7050	479,144	-0.02(-2.79%)
Dec 24, 2024	0.6268	0.7800	0.6107	0.7252	786,740	+0.02(+2.14%)
Dec 23, 2024	0.7140	0.8100	0.5815	0.7100	14,144,078	+0.18(+33.94%)
Dec 20, 2024	0.5500	0.5599	0.5221	0.5301	971,694	-0.00(-0.17%)
Dec 19, 2024	0.5600	0.5661	0.5203	0.5310	77,182	-0.01(-1.67%)
Dec 18, 2024	0.5651	0.5700	0.5320	0.5400	86,743	-0.02(-3.57%)
Dec 17, 2024	0.5690	0.5750	0.5300	0.5600	62,864	+0.01(+1.80%)
Dec 16, 2024	0.5860	0.5913	0.5500	0.5501	31,698	-0.02(-2.79%)
Dec 13, 2024	0.5450	0.6396	0.5111	0.5659	104,153	+0.01(+2.00%)
Dec 12, 2024	0.5200	0.5780	0.5200	0.5548	75,987	+0.02(+4.09%)
Dec 11, 2024	0.6201	0.6256	0.5006	0.5330	284,036	-0.10(-16.06%)
Dec 10, 2024	0.6600	0.6600	0.6207	0.6350	88,343	-0.01(-1.92%)
Dec 09, 2024	0.6349	0.6634	0.6200	0.6474	83,940	+0.03(+4.25%)
Dec 06, 2024	0.6509	0.6594	0.6020	0.6210	87,776	-0.03(-4.48%)
Dec 05, 2024	0.6882	0.6913	0.6500	0.6501	30,474	-0.02(-3.67%)
Dec 04, 2024	0.6700	0.7140	0.6620	0.6749	131,859	-0.02(-2.19%)
Dec 03, 2024	0.7020	0.7020	0.6700	0.6900	18,437	+0.00(+0.69%)

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

JIADE LIMITED - Common stock (NQ: JDZG )

Historical Prices