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

Yankuang Energy Group Ltd (OP: YZCAY )

24.39 +0.13 (+0.54%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 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 (%)
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%)
Feb 01, 2019 9.330 9.405 9.330 9.330 5,000 +0.19(+2.08%)
Jan 31, 2019 9.030 9.140 9.000 9.140 5,004 +0.33(+3.75%)
Jan 30, 2019 8.935 8.935 8.810 8.810 433 -0.25(-2.76%)
Jan 29, 2019 9.060 9.060 9.060 9.060 2,000 -0.05(-0.55%)
Jan 28, 2019 9.110 9.110 9.110 24 +0.00(+0.00%)
Jan 25, 2019 9.000 9.110 9.000 9.110 2,600 +0.35(+3.94%)
Jan 24, 2019 9.040 9.040 8.764 8.764 975 -0.07(-0.74%)
Jan 23, 2019 8.830 8.830 8.830 8.830 266 +0.03(+0.28%)
Jan 22, 2019 8.950 8.950 8.800 8.805 1,526 -0.14(-1.62%)
Jan 18, 2019 8.950 8.950 8.950 8.950 600 +0.24(+2.80%)
Jan 17, 2019 8.790 8.790 8.706 8.706 487 +0.04(+0.40%)
Jan 16, 2019 8.640 8.671 8.640 8.671 7,128 +0.10(+1.12%)
Jan 15, 2019 8.570 8.575 8.470 8.575 2,615 +0.21(+2.45%)
Jan 14, 2019 8.270 8.370 8.270 8.370 16,488 +0.24(+2.95%)
Jan 11, 2019 8.130 8.130 8.130 8.130 300 +0.23(+2.91%)
Jan 10, 2019 7.900 7.900 7.900 7.900 211 -0.13(-1.60%)
Jan 09, 2019 8.190 8.190 8.028 8.028 872 +0.03(+0.36%)
Jan 08, 2019 8.100 8.100 8.000 8.000 500 -0.04(-0.44%)
Jan 07, 2019 8.035 8.035 8.035 8.035 320 +0.11(+1.32%)
Jan 04, 2019 7.702 7.930 7.702 7.930 2,100 +0.18(+2.32%)
Jan 03, 2019 7.810 7.810 7.700 7.750 2,012 -0.05(-0.64%)
Jan 02, 2019 7.950 7.950 7.800 7.800 1,282 -0.14(-1.76%)
Dec 31, 2018 7.997 7.997 7.940 7.940 800 -0.01(-0.13%)
Dec 28, 2018 8.076 8.090 7.950 7.950 1,300 +0.13(+1.66%)
Dec 27, 2018 7.812 7.820 7.812 7.820 361 -0.23(-2.86%)
Dec 26, 2018 7.990 8.050 7.880 8.050 1,958 +0.13(+1.64%)
Dec 24, 2018 8.055 8.055 7.920 7.920 2,400 -0.16(-1.98%)
Dec 21, 2018 8.080 8.140 8.080 8.080 1,000 -0.15(-1.82%)
Dec 20, 2018 8.190 8.230 8.190 8.230 279 -0.24(-2.83%)
Dec 19, 2018 8.547 8.547 8.470 8.470 1,250 -0.19(-2.19%)
Dec 18, 2018 8.640 8.660 8.640 8.660 825 -0.13(-1.48%)
Dec 17, 2018 8.740 8.790 8.740 8.790 867 -0.04(-0.45%)
Dec 14, 2018 8.830 8.830 8.830 8.830 200 -0.07(-0.78%)
Dec 13, 2018 8.750 8.750 8.899 21,046 +0.15(+1.70%)
Dec 12, 2018 8.950 8.950 8.750 8.750 760 -0.05(-0.57%)
Dec 11, 2018 8.800 8.800 8.800 8.800 100 -0.02(-0.20%)
Dec 10, 2018 8.818 8.818 8.818 8.818 132 -0.10(-1.14%)
Dec 07, 2018 8.920 8.920 8.920 5 +0.00(+0.00%)
Dec 06, 2018 8.865 8.930 8.810 8.920 18,955 -0.30(-3.25%)
Dec 04, 2018 9.270 9.270 9.220 9.220 1,000 +0.08(+0.88%)
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.