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

JIADE LIMITED - Common stock (NQ: JDZG )

0.7252 +0.0152 (+2.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 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 (%)
Dec 24, 2024 0.6268 0.7800 0.6107 0.7252 786,740 +0.02(+2.14%)
Dec 23, 2024 0.7140 0.8100 0.5815 0.7100 14,144,078 +0.18(+33.94%)
Dec 20, 2024 0.5500 0.5599 0.5221 0.5301 971,694 -0.01(-1.01%)
Dec 19, 2024 0.5600 0.5661 0.5203 0.5355 77,653 -0.00(-0.83%)
Dec 18, 2024 0.5651 0.5700 0.5320 0.5400 86,743 -0.02(-3.57%)
Dec 17, 2024 0.5690 0.5750 0.5300 0.5600 62,864 +0.01(+1.80%)
Dec 16, 2024 0.5860 0.5913 0.5500 0.5501 31,698 -0.02(-2.79%)
Dec 13, 2024 0.5450 0.6396 0.5111 0.5659 104,153 +0.01(+2.00%)
Dec 12, 2024 0.5200 0.5780 0.5200 0.5548 75,987 +0.02(+4.09%)
Dec 11, 2024 0.6201 0.6256 0.5006 0.5330 284,036 -0.10(-16.06%)
Dec 10, 2024 0.6600 0.6600 0.6207 0.6350 88,343 -0.01(-1.92%)
Dec 09, 2024 0.6349 0.6634 0.6200 0.6474 83,940 +0.03(+4.25%)
Dec 06, 2024 0.6509 0.6594 0.6020 0.6210 87,776 -0.03(-4.48%)
Dec 05, 2024 0.6882 0.6913 0.6500 0.6501 30,495 -0.02(-3.67%)
Dec 04, 2024 0.6700 0.7140 0.6620 0.6749 131,859 -0.02(-2.19%)
Dec 03, 2024 0.7020 0.7020 0.6700 0.6900 18,437 +0.00(+0.69%)
Dec 02, 2024 0.7083 0.7083 0.6612 0.6853 66,681 -0.02(-2.38%)
Nov 29, 2024 0.7000 0.7150 0.7000 0.7020 26,219 +0.00(+0.29%)
Nov 27, 2024 0.6902 0.7476 0.6700 0.7000 135,958 -0.02(-2.10%)
Nov 26, 2024 0.7000 0.7267 0.6800 0.7150 58,268 +0.03(+5.15%)
Nov 25, 2024 0.6100 0.7171 0.6100 0.6800 62,031 +0.06(+8.85%)
Nov 22, 2024 0.6900 0.6999 0.6064 0.6247 172,582 -0.06(-9.33%)
Nov 21, 2024 0.7156 0.7200 0.6650 0.6890 89,997 -0.03(-4.17%)
Nov 20, 2024 0.7100 0.7200 0.6901 0.7190 88,444 -0.00(-0.15%)
Nov 19, 2024 0.7200 0.7500 0.6800 0.7201 112,131 -0.03(-3.36%)
Nov 18, 2024 0.7551 0.8499 0.7000 0.7451 257,057 -0.07(-8.24%)
Nov 15, 2024 0.8387 0.8752 0.7641 0.8120 162,884 -0.04(-4.25%)
Nov 14, 2024 0.8331 0.8600 0.8000 0.8480 204,099 +0.04(+4.68%)
Nov 13, 2024 0.9100 0.9300 0.8101 0.8101 134,468 -0.07(-7.94%)
Nov 12, 2024 0.8050 0.9200 0.7800 0.8800 129,332 +0.07(+8.24%)
Nov 11, 2024 0.7893 0.8200 0.7893 0.8130 91,319 -0.01(-1.43%)
Nov 08, 2024 0.8900 0.8900 0.7600 0.8248 176,327 -0.05(-6.23%)
Nov 07, 2024 0.8000 0.9290 0.7999 0.8796 227,836 +0.09(+11.29%)
Nov 06, 2024 0.8661 0.8900 0.7506 0.7904 318,226 -0.10(-11.19%)
Nov 05, 2024 0.9000 0.9500 0.8120 0.8900 443,784 -0.10(-10.46%)
Nov 04, 2024 1.140 1.200 0.9500 0.9940 432,722 -0.21(-17.17%)
Nov 01, 2024 1.230 1.279 1.150 1.200 211,656 +0.00(+0.00%)
Oct 31, 2024 1.250 1.260 1.145 1.200 145,216 -0.07(-5.51%)
Oct 30, 2024 1.270 1.350 1.050 1.270 507,266 -0.03(-2.31%)
Oct 29, 2024 1.450 1.480 1.270 1.300 439,971 -0.13(-9.09%)
Oct 28, 2024 1.310 1.590 1.310 1.430 627,734 +0.03(+2.14%)
Oct 25, 2024 1.440 1.640 1.390 1.400 805,416 -0.13(-8.50%)
Oct 24, 2024 1.410 1.627 1.295 1.530 1,287,992 +0.04(+2.68%)
Oct 23, 2024 1.180 1.670 1.100 1.490 4,353,320 +0.32(+27.35%)
Oct 22, 2024 1.410 1.440 1.050 1.170 2,112,899 -0.37(-24.03%)
Oct 21, 2024 1.690 1.760 1.390 1.540 3,880,681 -0.55(-26.32%)
Oct 18, 2024 2.600 2.660 1.800 2.090 55,591,248 +0.39(+22.94%)
Oct 17, 2024 0.7300 2.170 0.7000 1.700 35,174,996 +0.98(+136.11%)
Oct 16, 2024 0.8900 0.9239 0.6300 0.7200 3,092,394 -0.39(-35.14%)
Oct 15, 2024 0.7800 1.750 0.7745 1.110 24,477,536 +0.36(+47.98%)
Oct 14, 2024 0.6280 0.7798 0.6100 0.7501 412,127 +0.13(+20.69%)
Oct 11, 2024 0.6301 0.6508 0.6200 0.6215 48,923 -0.02(-2.89%)
Oct 10, 2024 0.6300 0.6500 0.6100 0.6400 47,550 +0.01(+1.86%)
Oct 09, 2024 0.6700 0.6700 0.6283 0.6283 27,357 -0.02(-3.37%)
Oct 08, 2024 0.6589 0.6790 0.6501 0.6502 80,116 -0.03(-4.38%)
Oct 07, 2024 0.6500 0.6800 0.6400 0.6800 76,373 +0.03(+5.39%)
Oct 04, 2024 0.6455 0.6593 0.6200 0.6452 77,886 +0.00(+0.02%)
Oct 03, 2024 0.6400 0.6800 0.6400 0.6451 74,964 -0.01(-2.26%)
Oct 02, 2024 0.6238 0.6800 0.6200 0.6600 98,514 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.