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

  • Search Hotels in Sausalito

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

JIADE LIMITED - Common stock (NQ: JDZG )

0.5770 +0.0050 (+0.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5817 0.5819 0.5531 0.5770 35,913 +0.01(+0.87%)
Aug 22, 2024 0.5500 0.6000 0.5500 0.5720 65,105 +0.00(+0.35%)
Aug 21, 2024 0.5800 0.5804 0.5401 0.5700 99,297 -0.01(-1.72%)
Aug 20, 2024 0.5407 0.6100 0.5100 0.5800 244,666 +0.04(+7.01%)
Aug 19, 2024 0.5303 0.5500 0.5000 0.5420 149,888 +0.04(+7.09%)
Aug 16, 2024 0.5004 0.5188 0.5000 0.5061 37,822 +0.01(+1.18%)
Aug 15, 2024 0.5101 0.5200 0.5000 0.5002 53,944 -0.01(-1.94%)
Aug 14, 2024 0.5550 0.5690 0.5100 0.5101 340,832 -0.04(-7.25%)
Aug 13, 2024 0.5210 0.5500 0.5200 0.5500 431,085 +0.03(+5.22%)
Aug 12, 2024 0.5400 0.5700 0.5150 0.5227 98,970 -0.03(-6.23%)
Aug 09, 2024 0.4519 0.6000 0.4505 0.5574 200,917 +0.05(+9.51%)
Aug 08, 2024 0.4900 0.5100 0.4850 0.5090 94,279 +0.02(+5.14%)
Aug 07, 2024 0.5100 0.5300 0.4822 0.4841 59,709 -0.01(-1.75%)
Aug 06, 2024 0.5000 0.5145 0.4775 0.4927 83,134 +0.02(+4.83%)
Aug 05, 2024 0.5000 0.5281 0.4488 0.4700 260,236 -0.06(-11.92%)
Aug 02, 2024 0.5750 0.5750 0.5252 0.5336 142,319 -0.03(-4.77%)
Aug 01, 2024 0.6100 0.6101 0.5603 0.5603 88,465 -0.03(-5.23%)
Jul 31, 2024 0.5700 0.6114 0.5730 0.5912 35,174 +0.01(+1.93%)
Jul 30, 2024 0.6191 0.6222 0.5633 0.5800 101,567 -0.05(-8.11%)
Jul 29, 2024 0.6260 0.6444 0.6150 0.6312 143,323 -0.01(-1.11%)
Jul 26, 2024 0.7600 0.7840 0.5724 0.6383 757,613 -0.14(-18.06%)
Jul 25, 2024 0.7697 0.8000 0.7278 0.7790 104,046 +0.01(+1.17%)
Jul 24, 2024 0.7900 0.8216 0.7609 0.7700 73,207 -0.02(-1.92%)
Jul 23, 2024 0.7900 0.8026 0.7850 0.7851 79,456 -0.02(-1.97%)
Jul 22, 2024 0.8305 0.8500 0.7910 0.8009 110,098 -0.03(-3.51%)
Jul 19, 2024 0.8100 0.8450 0.7800 0.8300 73,666 +0.01(+1.34%)
Jul 18, 2024 0.8120 0.8494 0.7901 0.8190 119,859 -0.02(-1.89%)
Jul 17, 2024 0.8507 0.8507 0.8100 0.8348 54,746 -0.02(-1.90%)
Jul 16, 2024 0.8300 0.8699 0.8300 0.8510 173,440 +0.00(+0.24%)
Jul 15, 2024 0.8000 0.8500 0.8000 0.8490 270,913 +0.06(+7.55%)
Jul 12, 2024 0.7987 0.8000 0.7800 0.7894 137,602 -0.01(-1.33%)
Jul 11, 2024 0.7800 0.8000 0.7788 0.8000 81,714 +0.02(+2.70%)
Jul 10, 2024 0.7900 0.7952 0.7613 0.7790 182,088 -0.00(-0.38%)
Jul 09, 2024 0.7820 0.8100 0.7810 0.7820 107,045 -0.01(-0.70%)
Jul 08, 2024 0.8000 0.8298 0.7809 0.7875 153,906 -0.01(-1.43%)
Jul 05, 2024 0.8100 0.8400 0.7800 0.7989 214,476 -0.04(-4.89%)
Jul 03, 2024 0.8700 0.8837 0.8400 0.8400 171,212 -0.01(-1.12%)
Jul 02, 2024 0.8000 0.8700 0.7960 0.8495 365,007 +0.05(+5.79%)
Jul 01, 2024 0.8185 0.8406 0.7901 0.8030 166,202 -0.03(-3.25%)
Jun 28, 2024 0.7847 0.8300 0.7751 0.8300 97,911 +0.02(+2.60%)
Jun 27, 2024 0.8200 0.8350 0.7960 0.8090 223,296 -0.04(-4.35%)
Jun 26, 2024 0.8412 0.8698 0.8200 0.8458 202,388 -0.01(-1.65%)
Jun 25, 2024 0.8800 0.8900 0.8530 0.8600 231,925 -0.02(-2.27%)
Jun 24, 2024 0.8800 0.8978 0.8506 0.8800 215,401 -0.00(-0.01%)
Jun 21, 2024 0.8451 0.9300 0.7603 0.8801 718,722 +0.03(+4.03%)
Jun 20, 2024 0.9200 0.9200 0.8200 0.8460 578,895 -0.07(-8.04%)
Jun 18, 2024 0.9112 0.9512 0.8900 0.9200 1,096,265 +0.01(+1.10%)
Jun 17, 2024 0.9900 1.020 0.9100 0.9100 495,462 -0.08(-7.99%)
Jun 14, 2024 1.040 1.060 0.9395 0.9890 554,066 -0.09(-8.43%)
Jun 13, 2024 1.230 1.270 1.030 1.080 1,189,350 -0.17(-13.60%)
Jun 12, 2024 0.8900 1.320 0.8700 1.250 5,600,697 +0.35(+38.83%)
Jun 11, 2024 1.010 1.030 0.8602 0.9004 784,299 -0.13(-12.58%)
Jun 10, 2024 1.060 1.080 1.010 1.030 512,346 -0.06(-5.50%)
Jun 07, 2024 1.050 1.240 1.010 1.090 1,516,256 -0.06(-5.22%)
Jun 06, 2024 1.250 1.290 1.120 1.150 2,256,624 -0.24(-17.27%)
Jun 05, 2024 1.490 1.520 1.300 1.390 4,319,292 -0.36(-20.57%)
Jun 04, 2024 12.35 12.35 1.380 1.750 14,530,666 -10.72(-85.97%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.