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 (%)
Aug 19, 2019 0.6100 0.6100 0 +0.00(+0.00%)
Aug 16, 2019 0.7100 0.7300 0.6000 0.6009 6,784,500 -0.21(-25.81%)
Aug 15, 2019 0.8000 0.8800 0.7700 0.8100 3,491,661 -0.04(-4.71%)
Aug 14, 2019 0.9000 0.9900 0.7500 0.8500 21,092,044 -0.28(-24.78%)
Aug 13, 2019 1.350 1.450 0.9700 1.130 24,974,852 -0.16(-12.40%)
Aug 12, 2019 1.040 1.430 0.9300 1.290 38,969,612 +0.58(+80.42%)
Aug 09, 2019 0.5500 0.7700 0.5460 0.7150 15,624,300 +0.19(+35.42%)
Aug 08, 2019 0.4200 0.5367 0.4100 0.5280 2,494,416 +0.11(+25.71%)
Aug 07, 2019 0.4237 0.4300 0.4100 0.4200 345,532 +0.01(+2.39%)
Aug 06, 2019 0.4050 0.4250 0.4050 0.4102 478,091 +0.00(+0.05%)
Aug 05, 2019 0.4300 0.4300 0.4000 0.4100 856,880 -0.02(-4.74%)
Aug 02, 2019 0.4567 0.4567 0.4122 0.4304 687,800 -0.00(-1.06%)
Aug 01, 2019 0.4400 0.4483 0.4318 0.4350 404,686 -0.01(-1.14%)
Jul 31, 2019 0.4400 0.4560 0.4300 0.4400 638,406 -0.02(-3.45%)
Jul 30, 2019 0.4500 0.4628 0.4430 0.4557 317,644 -0.01(-1.56%)
Jul 29, 2019 0.4500 0.4700 0.4310 0.4629 704,276 +0.01(+1.83%)
Jul 26, 2019 0.4459 0.4599 0.4400 0.4546 415,800 +0.00(+1.02%)
Jul 25, 2019 0.4300 0.5000 0.4100 0.4500 2,638,460 +0.02(+4.53%)
Jul 24, 2019 0.4500 0.4500 0.4033 0.4305 620,126 -0.01(-2.87%)
Jul 23, 2019 0.4891 0.4891 0.4391 0.4432 819,131 -0.03(-5.70%)
Jul 22, 2019 0.4800 0.4800 0.4500 0.4700 626,761 +0.00(+0.21%)
Jul 19, 2019 0.4500 0.4777 0.4400 0.4690 929,000 +0.02(+5.54%)
Jul 18, 2019 0.4500 0.4525 0.4300 0.4444 607,899 +0.01(+2.18%)
Jul 17, 2019 0.4360 0.4538 0.4302 0.4349 584,409 -0.02(-3.36%)
Jul 16, 2019 0.4400 0.4600 0.4300 0.4500 992,152 -0.00(-0.44%)
Jul 15, 2019 0.4700 0.4724 0.4500 0.4520 749,732 -0.02(-4.03%)
Jul 12, 2019 0.4798 0.4800 0.4657 0.4710 496,800 -0.01(-1.88%)
Jul 11, 2019 0.4700 0.4900 0.4700 0.4800 603,315 -0.01(-1.84%)
Jul 10, 2019 0.4900 0.4970 0.4731 0.4890 715,099 -0.01(-1.61%)
Jul 09, 2019 0.4954 0.5100 0.4710 0.4970 831,149 -0.00(-0.60%)
Jul 08, 2019 0.5100 0.5200 0.4900 0.5000 797,780 -0.02(-2.97%)
Jul 05, 2019 0.4950 0.5250 0.4820 0.5153 949,200 +0.02(+4.91%)
Jul 03, 2019 0.4950 0.5100 0.4701 0.4912 1,393,500 -0.03(-5.52%)
Jul 02, 2019 0.5500 0.5500 0.5000 0.5199 1,229,021 -0.03(-5.47%)
Jul 01, 2019 0.5700 0.5700 0.5400 0.5500 1,088,128 +0.00(+0.66%)
Jun 28, 2019 0.5695 0.5700 0.5350 0.5464 815,100 -0.01(-1.21%)
Jun 27, 2019 0.5433 0.5800 0.5300 0.5531 1,122,597 +0.00(+0.56%)
Jun 26, 2019 0.5000 0.5700 0.4800 0.5500 2,426,722 +0.04(+7.84%)
Jun 25, 2019 0.4700 0.5400 0.4600 0.5100 1,504,707 +0.03(+6.25%)
Jun 24, 2019 0.5200 0.5300 0.4700 0.4800 1,148,776 -0.04(-8.15%)
Jun 21, 2019 0.4907 0.5359 0.4907 0.5226 1,310,100 -0.02(-3.22%)
Jun 20, 2019 0.5900 0.6000 0.5200 0.5400 2,177,476 -0.05(-8.01%)
Jun 19, 2019 0.6719 0.6906 0.5000 0.5870 5,607,586 -0.01(-1.33%)
Jun 18, 2019 0.4600 0.6700 0.4600 0.5949 10,246,335 +0.14(+30.43%)
Jun 17, 2019 0.3940 0.4790 0.3900 0.4561 2,958,765 +0.06(+14.60%)
Jun 14, 2019 0.4000 0.4140 0.3800 0.3980 1,633,400 -0.01(-1.46%)
Jun 13, 2019 0.4307 0.4385 0.3920 0.4039 2,167,009 -0.03(-7.89%)
Jun 12, 2019 0.5000 0.5000 0.4203 0.4385 2,528,512 -0.07(-14.47%)
Jun 11, 2019 0.5200 0.5210 0.4777 0.5127 2,449,007 +0.01(+2.54%)
Jun 10, 2019 0.5600 0.6000 0.5000 0.5000 2,964,100 -0.06(-11.35%)
Jun 07, 2019 0.5200 0.5900 0.5000 0.5640 2,726,200 +0.05(+10.59%)
Jun 06, 2019 0.6300 0.6400 0.4900 0.5100 5,421,614 -0.16(-23.93%)
Jun 05, 2019 0.6700 0.7245 0.5400 0.6704 7,821,747 -0.15(-18.21%)
Jun 04, 2019 0.6868 0.8799 0.6779 0.8197 9,617,159 +0.14(+20.54%)
Jun 03, 2019 0.7189 0.7189 0.6650 0.6800 1,507,089 -0.02(-3.12%)
May 31, 2019 0.7400 0.7400 0.6600 0.7019 2,715,000 -0.03(-3.84%)
May 30, 2019 0.7850 0.8000 0.7200 0.7299 2,175,170 -0.04(-5.78%)
May 29, 2019 0.8037 0.8050 0.7300 0.7747 2,107,710 -0.03(-3.16%)
May 28, 2019 0.8500 0.8500 0.8000 0.8000 1,311,322 -0.03(-4.13%)
May 24, 2019 0.8459 0.8505 0.8200 0.8345 824,800 -0.01(-0.65%)
May 23, 2019 0.8700 0.8700 0.8300 0.8400 1,235,767 -0.03(-3.34%)
May 22, 2019 0.8520 0.9000 0.8435 0.8690 1,429,750 +0.00(+0.01%)
May 21, 2019 0.8400 0.9500 0.8400 0.8689 3,540,817 +0.00(+0.16%)
May 20, 2019 0.8653 0.8850 0.8444 0.8675 1,830,454 +0.02(+2.05%)
May 17, 2019 0.8200 0.8600 0.8200 0.8501 1,399,700 -0.01(-1.15%)
May 16, 2019 0.8900 0.8900 0.8300 0.8600 1,584,207 -0.03(-3.37%)
May 15, 2019 0.9100 0.9400 0.8500 0.8900 2,638,375 -0.02(-2.63%)
May 14, 2019 0.8364 0.9451 0.8000 0.9140 3,493,752 +0.13(+17.04%)
May 13, 2019 0.8120 0.8194 0.7700 0.7809 1,533,055 -0.07(-8.13%)
May 10, 2019 0.8500 0.8700 0.8300 0.8500 1,346,800 -0.01(-1.61%)
May 09, 2019 0.8456 0.8878 0.8350 0.8639 1,560,156 -0.01(-0.70%)
May 08, 2019 0.8700 0.9100 0.8500 0.8700 1,546,958 -0.02(-2.25%)
May 07, 2019 0.9100 0.9200 0.8800 0.8900 1,728,620 -0.02(-2.20%)
May 06, 2019 0.7600 0.9400 0.7600 0.9100 4,061,993 +0.04(+4.00%)
May 03, 2019 0.9000 0.9900 0.8100 0.8750 5,880,100 -0.01(-0.57%)
May 02, 2019 0.7300 1.000 0.6600 0.8800 15,316,069 +0.15(+20.55%)
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.