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:

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.4343 +0.1687 (+63.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.3160 0.5900 0.2745 0.4343 16,187,697 +0.17(+63.52%)
May 16, 2024 0.2879 0.3097 0.2533 0.2656 598,875 -0.00(-1.59%)
May 15, 2024 0.2700 0.2700 0.2508 0.2699 94,845 +0.01(+3.81%)
May 14, 2024 0.2400 0.2647 0.2400 0.2600 216,098 +0.02(+7.08%)
May 13, 2024 0.2449 0.2500 0.2428 0.2428 94,062 -0.00(-0.86%)
May 10, 2024 0.2397 0.2519 0.2397 0.2449 67,566 -0.00(-0.24%)
May 09, 2024 0.2519 0.2519 0.2409 0.2455 13,963 +0.01(+2.42%)
May 08, 2024 0.2402 0.2438 0.2383 0.2397 42,269 -0.00(-1.76%)
May 07, 2024 0.2400 0.2500 0.2360 0.2440 148,165 +0.00(+1.62%)
May 06, 2024 0.2360 0.2493 0.2333 0.2401 51,691 -0.01(-2.32%)
May 03, 2024 0.2425 0.2546 0.2423 0.2458 62,282 +0.00(+1.40%)
May 02, 2024 0.2350 0.2540 0.2350 0.2424 200,702 +0.01(+3.15%)
May 01, 2024 0.2313 0.2485 0.2256 0.2350 154,177 +0.01(+4.44%)
Apr 30, 2024 0.2500 0.2568 0.2198 0.2250 230,471 -0.02(-7.14%)
Apr 29, 2024 0.2433 0.2633 0.2300 0.2423 142,277 -0.01(-5.02%)
Apr 26, 2024 0.2624 0.2695 0.2534 0.2551 55,254 +0.01(+3.28%)
Apr 25, 2024 0.2451 0.2598 0.2400 0.2470 92,844 +0.00(+0.78%)
Apr 24, 2024 0.2390 0.2688 0.2390 0.2451 118,813 +0.00(+0.82%)
Apr 23, 2024 0.2578 0.2644 0.1817 0.2431 476,030 -0.01(-4.70%)
Apr 22, 2024 0.2510 0.2690 0.2400 0.2551 231,359 +0.00(+1.23%)
Apr 19, 2024 0.2740 0.2740 0.2366 0.2520 494,032 -0.03(-9.19%)
Apr 18, 2024 0.2900 0.3500 0.2649 0.2775 1,495,403 +0.01(+2.47%)
Apr 17, 2024 0.2872 0.2872 0.2548 0.2708 696,141 -0.02(-5.71%)
Apr 16, 2024 0.2711 0.2998 0.2651 0.2872 318,255 +0.02(+6.33%)
Apr 15, 2024 0.2909 0.2961 0.2691 0.2701 104,104 -0.02(-7.15%)
Apr 12, 2024 0.3007 0.3051 0.2799 0.2909 125,774 -0.02(-7.71%)
Apr 11, 2024 0.3006 0.3300 0.2900 0.3152 156,346 +0.02(+5.42%)
Apr 10, 2024 0.2874 0.3001 0.2800 0.2990 103,146 +0.00(+0.44%)
Apr 09, 2024 0.2870 0.3131 0.2870 0.2977 94,230 -0.00(-0.73%)
Apr 08, 2024 0.2868 0.3099 0.2733 0.2999 203,617 +0.03(+9.77%)
Apr 05, 2024 0.2890 0.2945 0.2711 0.2732 92,020 -0.01(-2.43%)
Apr 04, 2024 0.2900 0.3000 0.2800 0.2800 55,365 -0.00(-1.65%)
Apr 03, 2024 0.2999 0.3030 0.2800 0.2847 114,180 -0.01(-4.33%)
Apr 02, 2024 0.3013 0.3075 0.2931 0.2976 64,815 -0.01(-2.39%)
Apr 01, 2024 0.3170 0.3170 0.3000 0.3049 52,047 +0.00(+0.99%)
Mar 28, 2024 0.3102 0.3144 0.3000 0.3019 64,778 -0.01(-2.64%)
Mar 27, 2024 0.3220 0.3220 0.3100 0.3101 34,062 -0.02(-5.28%)
Mar 26, 2024 0.3300 0.3300 0.3125 0.3274 50,392 +0.00(+0.92%)
Mar 25, 2024 0.3129 0.3244 0.3023 0.3244 78,380 +0.02(+6.36%)
Mar 22, 2024 0.3211 0.3428 0.3050 0.3050 188,918 -0.02(-4.98%)
Mar 21, 2024 0.3177 0.3376 0.3177 0.3210 131,583 -0.01(-2.73%)
Mar 20, 2024 0.3212 0.3343 0.3163 0.3300 97,247 +0.01(+2.80%)
Mar 19, 2024 0.3300 0.3389 0.3200 0.3210 58,019 -0.01(-4.18%)
Mar 18, 2024 0.3670 0.3788 0.3350 0.3350 193,050 -0.03(-8.72%)
Mar 15, 2024 0.3400 0.3675 0.3395 0.3670 325,290 -0.01(-3.37%)
Mar 14, 2024 0.3784 0.3800 0.3500 0.3798 98,527 +0.00(+0.74%)
Mar 13, 2024 0.3472 0.3857 0.3472 0.3770 400,153 +0.02(+6.23%)
Mar 12, 2024 0.3400 0.3549 0.3352 0.3549 70,792 +0.02(+5.91%)
Mar 11, 2024 0.3350 0.3399 0.3301 0.3351 30,778 +0.00(+1.21%)
Mar 08, 2024 0.3343 0.3421 0.3310 0.3311 49,769 -0.00(-0.51%)
Mar 07, 2024 0.3404 0.3500 0.3300 0.3328 57,018 -0.00(-1.10%)
Mar 06, 2024 0.3450 0.3451 0.3291 0.3365 138,612 -0.00(-1.03%)
Mar 05, 2024 0.3250 0.3470 0.3250 0.3400 179,082 -0.00(-0.18%)
Mar 04, 2024 0.3549 0.3650 0.3300 0.3406 243,910 -0.01(-2.99%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.