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

Yankuang Energy Group Ltd (OP: YZCAY )

24.65 +0.26 (+1.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 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 (%)
Jun 28, 2019 9.230 9.230 9.230 9.230 1,000 -0.25(-2.64%)
Jun 27, 2019 9.370 9.480 9.370 9.480 1,630 +0.24(+2.60%)
Jun 26, 2019 9.240 9.250 9.240 9.240 17,830 +0.11(+1.20%)
Jun 25, 2019 9.182 9.182 9.130 9.130 1,182 -0.03(-0.32%)
Jun 24, 2019 9.159 9.159 9.159 9.159 171 +0.03(+0.37%)
Jun 21, 2019 9.125 9.125 9.125 28 +0.00(+0.00%)
Jun 20, 2019 9.160 9.160 9.090 9.125 8,401 +0.20(+2.24%)
Jun 19, 2019 8.925 8.925 8.925 8.925 622 -0.01(-0.17%)
Jun 18, 2019 8.760 8.940 8.760 8.940 9,247 +0.38(+4.47%)
Jun 17, 2019 8.550 8.580 8.550 8.557 3,923 -0.01(-0.09%)
Jun 14, 2019 8.680 8.680 8.565 8.565 1,700 -0.24(-2.67%)
Jun 13, 2019 8.800 8.800 8.800 8.800 347 -0.09(-1.01%)
Jun 12, 2019 8.800 8.980 8.800 8.890 665 -0.07(-0.84%)
Jun 11, 2019 8.985 8.985 8.882 8.965 1,723 +0.22(+2.57%)
Jun 10, 2019 8.740 8.740 8.650 8.740 12,003 +0.16(+1.88%)
Jun 07, 2019 8.640 8.640 8.578 8.578 900 +0.01(+0.10%)
Jun 06, 2019 8.525 8.620 8.525 8.570 10,348 -0.69(-7.45%)
Jun 05, 2019 9.040 9.300 9.040 9.260 5,475 +0.06(+0.65%)
Jun 04, 2019 8.980 9.250 8.980 9.200 4,860 -0.10(-1.08%)
Jun 03, 2019 9.000 9.300 8.950 9.300 5,612 +0.05(+0.54%)
May 31, 2019 9.250 9.250 9.250 9.250 100 -0.13(-1.44%)
May 30, 2019 9.385 9.385 9.385 9.385 4,551 +0.01(+0.06%)
May 29, 2019 9.380 9.380 9.380 9.380 5,339 +0.22(+2.40%)
May 28, 2019 9.394 9.420 9.160 9.160 12,562 -0.02(-0.16%)
May 24, 2019 9.175 9.175 9.175 9.175 1,000 -0.01(-0.16%)
May 23, 2019 9.190 9.190 9.000 9.190 1,009 -0.11(-1.18%)
May 22, 2019 9.300 9.300 9.300 9.300 1,000 -0.19(-2.00%)
May 21, 2019 9.490 9.490 9.490 9.490 232 +0.12(+1.28%)
May 20, 2019 9.370 9.370 9.330 9.370 1,703 -0.30(-3.10%)
May 17, 2019 9.670 9.670 9.670 9.670 700 -0.26(-2.62%)
May 16, 2019 9.950 9.950 9.930 9.930 336 +0.13(+1.38%)
May 15, 2019 9.795 9.795 9.795 9.795 1,002 +0.11(+1.08%)
May 14, 2019 9.690 9.795 9.690 9.690 2,264 +0.09(+0.94%)
May 13, 2019 9.780 9.861 9.600 9.600 14,925 -0.35(-3.52%)
May 10, 2019 9.840 10.05 9.840 9.950 1,700 +0.02(+0.20%)
May 09, 2019 9.940 9.940 9.930 9.930 320 -0.23(-2.26%)
May 08, 2019 10.16 10.16 10.16 10.16 181 -0.06(-0.59%)
May 06, 2019 10.22 10.22 10.22 0 -0.48(-4.53%)
May 03, 2019 10.71 10.71 10.71 67 +0.00(+0.00%)
May 02, 2019 10.71 10.71 10.71 10.71 152 +0.10(+0.94%)
May 01, 2019 10.61 10.61 10.61 10.61 108 -0.01(-0.14%)
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%)
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.