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

Yangtze River Port and Logistics Ltd (NQ: YRIV )

N/A UNCHANGED
Last Price Updated: 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 0.3900 0.4300 0.3600 0.4061 2,354,162 +0.01(+1.52%)
Feb 27, 2019 0.4400 0.4500 0.3700 0.4000 3,000,642 -0.07(-15.77%)
Feb 26, 2019 0.6000 0.6400 0.4556 0.4749 6,163,781 -0.10(-16.68%)
Feb 25, 2019 0.4900 0.6300 0.4900 0.5700 8,095,861 +0.12(+26.67%)
Feb 22, 2019 0.4000 0.5600 0.3600 0.4500 8,873,600 +0.05(+12.50%)
Feb 21, 2019 0.3600 0.4200 0.3500 0.4000 2,092,865 +0.02(+4.44%)
Feb 20, 2019 0.4475 0.5100 0.3510 0.3830 3,718,318 -0.08(-16.74%)
Feb 19, 2019 0.4000 0.4800 0.3000 0.4600 4,568,028 +0.06(+15.00%)
Feb 15, 2019 0.5200 0.5300 0.3900 0.4000 2,092,900 -0.11(-22.33%)
Feb 14, 2019 0.6500 0.6700 0.4977 0.5150 1,627,577 -0.09(-15.57%)
Feb 13, 2019 0.8200 0.8200 0.6000 0.6100 1,873,667 -0.19(-23.75%)
Feb 12, 2019 1.100 1.280 0.7700 0.8000 4,114,896 -0.14(-14.89%)
Feb 11, 2019 0.8100 0.9500 0.7100 0.9400 2,016,252 +0.13(+16.77%)
Feb 08, 2019 1.080 1.080 0.7600 0.8050 1,559,500 -0.23(-22.60%)
Feb 07, 2019 1.670 1.670 1.020 1.040 1,899,539 -0.67(-39.18%)
Feb 06, 2019 1.870 1.900 1.670 1.710 886,575 -0.07(-3.93%)
Feb 05, 2019 1.540 1.800 1.530 1.780 1,027,726 +0.25(+16.34%)
Feb 04, 2019 1.780 1.800 1.520 1.530 392,777 -0.25(-14.04%)
Feb 01, 2019 1.950 1.980 1.750 1.780 195,200 -0.15(-7.77%)
Jan 31, 2019 2.109 2.115 1.910 1.930 230,050 -0.17(-8.10%)
Jan 30, 2019 2.120 2.190 1.960 2.100 404,203 -0.07(-3.23%)
Jan 29, 2019 2.460 2.499 2.100 2.170 112,522 -0.30(-12.15%)
Jan 28, 2019 2.630 2.630 2.360 2.470 129,666 -0.16(-6.08%)
Jan 25, 2019 2.580 2.640 2.510 2.630 125,600 +0.05(+2.08%)
Jan 24, 2019 2.870 2.946 2.320 2.576 389,540 -0.24(-8.64%)
Jan 23, 2019 2.530 2.860 2.460 2.820 411,840 +0.31(+12.35%)
Jan 22, 2019 2.500 2.690 2.470 2.510 152,158 +0.04(+1.62%)
Jan 18, 2019 2.780 2.780 2.250 2.470 328,700 -0.23(-8.52%)
Jan 17, 2019 2.970 3.260 2.700 2.700 106,408 -0.25(-8.47%)
Jan 16, 2019 3.040 3.081 2.910 2.950 11,363 -0.07(-2.32%)
Jan 15, 2019 3.220 3.250 3.010 3.020 65,640 -0.23(-7.08%)
Jan 14, 2019 3.440 3.460 3.130 3.250 38,891 -0.19(-5.52%)
Jan 11, 2019 3.380 3.460 3.370 3.440 65,100 +0.07(+2.08%)
Jan 10, 2019 3.100 3.440 3.050 3.370 118,209 +0.24(+7.67%)
Jan 09, 2019 2.900 3.150 2.760 3.130 120,701 +0.15(+5.03%)
Jan 08, 2019 3.120 3.120 2.910 2.980 141,560 -0.25(-7.74%)
Jan 07, 2019 3.640 3.853 3.200 3.230 233,251 -0.42(-11.51%)
Jan 04, 2019 3.600 4.460 3.550 3.650 126,800 +0.15(+4.29%)
Jan 03, 2019 3.380 3.510 3.350 3.500 53,651 +0.07(+2.04%)
Jan 02, 2019 3.740 4.024 3.315 3.430 175,363 -0.53(-13.38%)
Dec 31, 2018 3.970 4.040 3.870 3.960 43,100 -0.11(-2.70%)
Dec 28, 2018 4.360 4.360 4.060 4.070 58,000 -0.13(-3.10%)
Dec 27, 2018 4.760 4.980 3.950 4.200 345,855 -0.54(-11.39%)
Dec 26, 2018 4.720 5.080 4.690 4.740 421,957 +0.18(+3.95%)
Dec 24, 2018 4.280 4.760 4.280 4.560 518,600 +0.29(+6.79%)
Dec 21, 2018 4.100 4.450 4.100 4.270 699,700 +0.23(+5.69%)
Dec 20, 2018 4.060 4.340 3.920 4.040 704,923 +0.29(+7.73%)
Dec 19, 2018 3.910 3.920 3.750 3.750 367,843 -0.13(-3.35%)
Dec 18, 2018 4.010 4.070 3.720 3.880 402,718 -0.02(-0.51%)
Dec 17, 2018 4.220 4.330 3.600 3.900 1,556,740 +0.18(+4.84%)
Dec 14, 2018 4.210 4.430 3.620 3.720 615,800 -0.31(-7.69%)
Dec 13, 2018 5.000 5.130 3.960 4.030 1,200,398 -0.83(-17.08%)
Dec 12, 2018 6.340 6.450 4.760 4.860 1,569,638 -1.48(-23.34%)
Dec 11, 2018 10.62 10.70 6.290 6.340 1,502,251 -1.45(-18.61%)
Dec 10, 2018 8.200 8.970 7.785 7.790 436,298 -0.49(-5.92%)
Dec 07, 2018 10.19 10.26 8.250 8.280 1,144,700 -1.71(-17.12%)
Dec 06, 2018 11.51 12.44 7.370 9.990 9,966,970 -1.63(-14.03%)
Dec 04, 2018 11.70 11.78 11.22 11.62 407,700 -0.17(-1.44%)
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.