Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yankuang Energy Group Ltd (OP: YZCAY )

25.02 +1.02 (+4.23%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 10, 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 (%)
Apr 30, 2019 10.61 10.62 10.56 10.62 897 -0.36(-3.28%)
Apr 29, 2019 10.94 10.98 10.94 10.98 1,013 +0.37(+3.48%)
Apr 26, 2019 10.71 10.71 10.59 10.61 300 +0.06(+0.58%)
Apr 25, 2019 10.55 10.55 10.55 10.55 375 -0.43(-3.92%)
Apr 24, 2019 10.81 10.98 10.81 10.98 531 +0.33(+3.10%)
Apr 23, 2019 10.65 10.65 10.65 10.65 10,771 -0.37(-3.37%)
Apr 22, 2019 11.02 11.02 11.02 11.02 233 -0.27(-2.38%)
Apr 18, 2019 11.15 11.29 11.15 11.29 1,600 -0.12(-1.05%)
Apr 17, 2019 11.35 11.41 11.22 11.41 30,460 +0.40(+3.64%)
Apr 16, 2019 11.08 11.08 11.01 11.01 641 +0.07(+0.64%)
Apr 15, 2019 10.94 10.94 10.94 39 +0.00(+0.00%)
Apr 11, 2019 10.94 10.94 10.94 0 -0.43(-3.78%)
Apr 10, 2019 11.37 11.37 11.37 11.37 1,303 -0.01(-0.09%)
Apr 09, 2019 11.38 11.38 11.38 11.38 42,844 -0.08(-0.70%)
Apr 08, 2019 11.46 11.53 11.46 11.46 1,104 -0.04(-0.35%)
Apr 05, 2019 11.46 11.58 11.46 11.50 3,600 +0.00(+0.00%)
Apr 04, 2019 11.34 11.50 11.34 11.50 4,960 +0.34(+3.00%)
Apr 03, 2019 11.15 11.20 11.05 11.16 2,600 +0.27(+2.53%)
Apr 02, 2019 10.89 10.95 10.89 10.89 13,609 -0.06(-0.55%)
Apr 01, 2019 10.95 10.95 10.95 10.95 710 +0.96(+9.61%)
Mar 29, 2019 9.680 9.990 9.680 9.990 1,400 +0.63(+6.73%)
Mar 28, 2019 9.660 9.660 9.360 9.360 1,170 -0.07(-0.74%)
Mar 27, 2019 9.490 9.490 9.390 9.430 69,898 -0.19(-1.98%)
Mar 25, 2019 9.620 9.620 9.620 0 -0.29(-2.93%)
Mar 22, 2019 10.00 10.05 9.910 9.910 21,000 -0.24(-2.36%)
Mar 21, 2019 10.15 10.15 10.15 8 +0.00(+0.00%)
Mar 20, 2019 10.13 10.15 10.13 10.15 610 +0.20(+1.96%)
Mar 19, 2019 9.955 9.955 9.955 9.955 300 -0.06(-0.65%)
Mar 15, 2019 10.02 10.02 10.02 0 +0.07(+0.70%)
Mar 14, 2019 9.950 9.950 9.950 28 +0.00(+0.00%)
Mar 13, 2019 9.950 9.950 9.950 9.950 623 +0.08(+0.81%)
Mar 12, 2019 9.870 9.870 9.870 9.870 100 -0.08(-0.80%)
Mar 11, 2019 9.950 9.950 9.950 9.950 111 +0.13(+1.34%)
Mar 08, 2019 9.870 9.870 9.818 9.818 1,000 -0.37(-3.65%)
Mar 07, 2019 10.19 10.19 10.19 25 +0.00(+0.00%)
Mar 06, 2019 10.19 10.19 10.19 10.19 1,418 -0.41(-3.87%)
Mar 05, 2019 10.50 10.60 10.50 10.60 853 +0.12(+1.15%)
Mar 04, 2019 10.50 10.55 10.48 10.48 1,256 +0.13(+1.30%)
Mar 01, 2019 10.20 10.35 10.20 10.35 1,500 +0.35(+3.45%)
Feb 28, 2019 10.09 10.09 9.995 10.00 3,235 -0.16(-1.57%)
Feb 26, 2019 10.16 10.16 10.16 0 +0.00(+0.00%)
Feb 25, 2019 9.960 10.16 9.960 10.16 1,969 +0.46(+4.74%)
Feb 22, 2019 9.800 9.800 9.700 9.700 4,500 +0.00(+0.00%)
Feb 21, 2019 9.775 9.800 9.700 9.700 1,118 +0.10(+1.01%)
Feb 20, 2019 9.500 9.603 9.500 9.603 1,250 +0.40(+4.31%)
Feb 19, 2019 9.206 9.206 9.206 9.206 102 +0.09(+0.94%)
Feb 15, 2019 9.120 9.120 9.120 9.120 100 -0.20(-2.15%)
Feb 14, 2019 9.320 9.320 9.320 9.320 600 -0.09(-1.01%)
Feb 13, 2019 9.480 9.480 9.330 9.415 1,040 +0.25(+2.78%)
Feb 12, 2019 9.160 9.160 9.160 9.160 771 +0.00(+0.00%)
Feb 11, 2019 8.900 9.160 8.900 9.160 3,016 +0.00(+0.00%)
Feb 08, 2019 9.160 9.160 9.160 1 +0.00(+0.00%)
Feb 07, 2019 9.160 9.160 9.160 9.160 450 -0.14(-1.51%)
Feb 06, 2019 9.340 9.340 9.300 9.300 32,100 -0.03(-0.32%)
Feb 05, 2019 9.330 9.330 9.330 86 +0.00(+0.00%)
Feb 04, 2019 9.330 9.330 9.330 3 +0.00(+0.00%)
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.