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 (%)
Apr 30, 2019 0.9000 0.9000 0.8300 0.8400 3,235,311 -0.04(-4.55%)
Apr 29, 2019 0.9400 0.9600 0.8700 0.8800 3,475,264 -0.06(-6.38%)
Apr 26, 2019 0.9900 1.000 0.8900 0.9400 4,020,400 -0.04(-4.08%)
Apr 25, 2019 1.020 1.040 0.9400 0.9800 4,027,662 -0.05(-4.85%)
Apr 24, 2019 1.110 1.130 1.020 1.030 10,230,544 +0.15(+17.05%)
Apr 23, 2019 1.020 1.040 0.8200 0.8800 9,153,052 -0.12(-12.00%)
Apr 22, 2019 1.130 1.170 0.9500 1.000 4,175,707 -0.13(-11.50%)
Apr 18, 2019 1.200 1.330 1.050 1.130 5,084,000 -0.08(-6.61%)
Apr 17, 2019 0.9900 1.300 0.8700 1.210 11,221,497 +0.30(+32.97%)
Apr 16, 2019 1.510 1.520 0.9100 0.9100 6,081,939 -0.60(-39.74%)
Apr 15, 2019 1.610 1.620 1.460 1.510 3,558,995 -0.04(-2.58%)
Apr 12, 2019 1.600 1.640 1.520 1.550 5,178,000 -0.02(-1.27%)
Apr 11, 2019 1.450 1.670 1.420 1.570 12,581,322 +0.12(+8.28%)
Apr 10, 2019 1.440 1.590 1.360 1.450 5,800,968 -0.03(-2.03%)
Apr 09, 2019 1.400 1.630 1.320 1.480 9,391,709 +0.00(+0.00%)
Apr 08, 2019 1.160 1.560 1.120 1.480 13,311,690 +0.18(+13.85%)
Apr 05, 2019 1.720 1.870 1.100 1.300 39,340,100 -0.30(-18.75%)
Apr 04, 2019 1.290 1.930 1.260 1.600 80,663,544 +0.47(+41.59%)
Apr 03, 2019 0.7500 1.270 0.7200 1.130 43,534,536 +0.40(+54.79%)
Apr 02, 2019 0.6800 0.7700 0.6500 0.7300 11,899,210 +0.04(+5.80%)
Apr 01, 2019 0.5700 0.7200 0.5400 0.6900 10,772,623 +0.13(+23.28%)
Mar 29, 2019 0.5700 0.5798 0.5400 0.5597 2,128,400 -0.00(-0.05%)
Mar 28, 2019 0.5300 0.5900 0.5300 0.5600 3,014,834 +0.01(+1.82%)
Mar 27, 2019 0.5800 0.6000 0.5300 0.5500 2,962,457 -0.07(-11.29%)
Mar 26, 2019 0.5700 0.6200 0.5100 0.6200 7,066,652 +0.13(+26.56%)
Mar 25, 2019 0.5600 0.5700 0.4706 0.4899 7,766,858 -0.05(-9.96%)
Mar 22, 2019 0.5800 0.5900 0.5350 0.5441 1,914,700 -0.03(-5.69%)
Mar 21, 2019 0.5905 0.6000 0.5450 0.5769 2,552,436 -0.03(-5.43%)
Mar 20, 2019 0.5700 0.6400 0.5700 0.6100 2,826,425 +0.04(+7.02%)
Mar 19, 2019 0.6200 0.6200 0.5600 0.5700 2,825,849 -0.05(-8.06%)
Mar 18, 2019 0.6600 0.6700 0.5900 0.6200 3,306,235 -0.03(-3.89%)
Mar 15, 2019 0.6600 0.7200 0.6050 0.6451 3,559,600 -0.01(-2.26%)
Mar 14, 2019 0.5840 0.6800 0.5500 0.6600 4,715,034 +0.05(+7.32%)
Mar 13, 2019 0.7800 0.7990 0.5870 0.6150 12,452,987 -0.04(-5.38%)
Mar 12, 2019 0.5000 0.6500 0.4800 0.6500 12,604,977 +0.14(+27.13%)
Mar 11, 2019 0.5500 0.5546 0.4800 0.5113 3,939,315 -0.03(-5.31%)
Mar 08, 2019 0.5600 0.5890 0.5134 0.5400 6,866,700 -0.06(-10.00%)
Mar 07, 2019 0.5400 0.6400 0.5000 0.6000 10,952,927 +0.02(+3.82%)
Mar 06, 2019 0.7612 0.7700 0.5105 0.5779 14,055,809 -0.14(-19.74%)
Mar 05, 2019 0.7500 0.9300 0.6500 0.7200 11,807,620 -0.05(-6.49%)
Mar 04, 2019 0.9900 1.170 0.7500 0.7700 41,752,108 +0.32(+70.35%)
Mar 01, 2019 0.3820 0.4550 0.3820 0.4520 6,251,800 +0.05(+11.30%)
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%)
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.