Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (NQ: GDHG )

0.1790 +0.0010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.1790 0.1850 0.1700 0.1790 1,399,735 +0.00(+0.56%)
Jun 10, 2024 0.1790 0.1860 0.1751 0.1780 812,411 -0.01(-3.52%)
Jun 07, 2024 0.1971 0.1990 0.1800 0.1845 902,161 -0.01(-5.04%)
Jun 06, 2024 0.2000 0.2100 0.1900 0.1943 1,488,710 -0.00(-1.87%)
Jun 05, 2024 0.1873 0.2058 0.1873 0.1980 1,937,142 -0.03(-11.96%)
Jun 04, 2024 0.2160 0.2299 0.2123 0.2249 2,144,239 -0.01(-3.89%)
Jun 03, 2024 0.2400 0.2544 0.1829 0.2340 3,732,174 -0.01(-2.94%)
May 31, 2024 0.2440 0.2449 0.2357 0.2411 666,679 +0.00(+1.77%)
May 30, 2024 0.2499 0.2500 0.2300 0.2369 1,807,072 -0.01(-4.09%)
May 29, 2024 0.2600 0.2700 0.2301 0.2470 2,143,945 -0.01(-3.55%)
May 28, 2024 0.2600 0.3029 0.2500 0.2561 3,852,067 +0.02(+6.27%)
May 24, 2024 0.2350 0.2499 0.2300 0.2410 601,171 +0.01(+3.43%)
May 23, 2024 0.2500 0.2531 0.2301 0.2330 1,292,996 -0.02(-7.91%)
May 22, 2024 0.2400 0.2678 0.2350 0.2530 1,614,440 +0.01(+3.27%)
May 21, 2024 0.2780 0.2790 0.2300 0.2450 2,011,794 -0.03(-10.49%)
May 20, 2024 0.2900 0.3200 0.2376 0.2737 4,058,792 -0.02(-5.62%)
May 17, 2024 0.2980 0.3200 0.2529 0.2900 6,790,145 +0.04(+16.00%)
May 16, 2024 0.2300 0.2589 0.2118 0.2500 2,630,741 +0.01(+6.02%)
May 15, 2024 0.2450 0.2500 0.2300 0.2358 2,254,773 -0.01(-3.40%)
May 14, 2024 0.2460 0.2598 0.2350 0.2441 2,642,766 -0.02(-8.85%)
May 13, 2024 0.2700 0.2700 0.2530 0.2678 1,126,935 +0.00(+0.98%)
May 10, 2024 0.2610 0.2698 0.2455 0.2652 1,052,976 +0.00(+1.61%)
May 09, 2024 0.2800 0.2810 0.2600 0.2610 1,203,279 -0.02(-8.42%)
May 08, 2024 0.2779 0.3000 0.2701 0.2850 822,277 +0.00(+1.57%)
May 07, 2024 0.3363 0.3363 0.2600 0.2806 2,143,537 -0.05(-15.99%)
May 06, 2024 0.3550 0.3649 0.3223 0.3340 1,282,124 -0.00(-0.30%)
May 03, 2024 0.3600 0.3792 0.2763 0.3350 2,356,126 +0.01(+2.45%)
May 02, 2024 0.3300 0.3500 0.3060 0.3270 1,678,372 -0.01(-3.80%)
May 01, 2024 0.3700 0.3800 0.3200 0.3399 2,821,959 -0.01(-2.16%)
Apr 30, 2024 0.2750 0.3600 0.2750 0.3474 5,106,008 +0.07(+25.92%)
Apr 29, 2024 0.2868 0.2950 0.2713 0.2759 1,346,334 -0.01(-2.89%)
Apr 26, 2024 0.2900 0.2900 0.2610 0.2841 1,182,490 +0.00(+1.10%)
Apr 25, 2024 0.2910 0.2956 0.2600 0.2810 1,949,695 -0.00(-1.20%)
Apr 24, 2024 0.2400 0.3100 0.2410 0.2844 4,313,308 +0.03(+10.28%)
Apr 23, 2024 0.2118 0.2599 0.2110 0.2579 3,004,377 +0.03(+13.46%)
Apr 22, 2024 0.2350 0.2419 0.2030 0.2273 3,413,233 -0.01(-3.28%)
Apr 19, 2024 0.2800 0.2909 0.2300 0.2350 9,699,750 -0.03(-10.65%)
Apr 18, 2024 0.2201 0.2630 0.2150 0.2630 13,462,146 +0.05(+21.76%)
Apr 17, 2024 0.2300 0.2330 0.2144 0.2160 1,628,246 -0.01(-3.14%)
Apr 16, 2024 0.2260 0.2301 0.2113 0.2230 1,537,020 -0.00(-0.62%)
Apr 15, 2024 0.2415 0.2550 0.2150 0.2244 2,097,973 -0.02(-6.50%)
Apr 12, 2024 0.2830 0.2870 0.2311 0.2400 3,252,875 -0.06(-19.73%)
Apr 11, 2024 0.3099 0.3099 0.2802 0.2990 1,820,266 -0.01(-3.24%)
Apr 10, 2024 0.3200 0.3163 0.2906 0.3090 1,205,681 -0.01(-2.28%)
Apr 09, 2024 0.3400 0.3477 0.2701 0.3162 2,754,731 -0.01(-3.60%)
Apr 08, 2024 0.3300 0.3662 0.3252 0.3280 1,569,746 -0.00(-0.61%)
Apr 05, 2024 0.3507 0.3700 0.3210 0.3300 2,139,847 -0.04(-10.81%)
Apr 04, 2024 0.4300 0.4330 0.3200 0.3700 2,183,088 -0.04(-10.63%)
Apr 03, 2024 0.4511 0.4550 0.3920 0.4140 2,401,956 -0.04(-8.00%)
Apr 02, 2024 0.4545 0.4649 0.4450 0.4500 1,012,108 -0.01(-1.73%)
Apr 01, 2024 0.4850 0.4850 0.4450 0.4579 971,315 -0.01(-1.10%)
Mar 28, 2024 0.4610 0.4790 0.4500 0.4630 1,623,806 -0.00(-0.19%)
Mar 27, 2024 0.4704 0.4779 0.4500 0.4639 985,632 -0.00(-1.02%)
Mar 26, 2024 0.5336 0.5355 0.4400 0.4687 3,077,331 -0.04(-7.00%)
Mar 25, 2024 0.5000 0.5399 0.4900 0.5040 3,322,181 +0.02(+4.52%)
Mar 22, 2024 0.4900 0.4900 0.4602 0.4822 1,061,235 +0.01(+1.73%)
Mar 21, 2024 0.4738 0.4906 0.4700 0.4740 1,070,604 +0.00(+0.02%)
Mar 20, 2024 0.4740 0.4800 0.4550 0.4739 685,219 -0.00(-0.02%)
Mar 19, 2024 0.4960 0.5200 0.4637 0.4740 2,062,386 +0.00(+0.53%)
Mar 18, 2024 0.4660 0.4799 0.4501 0.4715 1,603,251 +0.03(+7.16%)
Mar 15, 2024 0.4500 0.4600 0.4400 0.4400 1,279,385 -0.01(-1.59%)
Mar 14, 2024 0.4700 0.4800 0.4390 0.4471 1,994,880 -0.04(-8.76%)
Mar 13, 2024 0.4900 0.5099 0.4699 0.4900 2,130,743 -0.01(-1.80%)
Mar 12, 2024 0.5200 0.5200 0.4830 0.4990 1,678,767 +0.01(+2.30%)
Mar 11, 2024 0.5000 0.5100 0.4801 0.4878 1,397,516 -0.01(-1.85%)
Mar 08, 2024 0.4919 0.5200 0.4801 0.4970 2,055,524 +0.00(+0.87%)
Mar 07, 2024 0.5290 0.5300 0.4700 0.4927 2,537,750 -0.02(-3.39%)
Mar 06, 2024 0.4800 0.5500 0.4650 0.5100 5,987,063 +0.04(+8.97%)
Mar 05, 2024 0.4800 0.4819 0.4500 0.4680 1,920,508 -0.02(-4.88%)
Mar 04, 2024 0.4800 0.4990 0.4800 0.4920 1,578,283 +0.00(+0.74%)
Mar 01, 2024 0.4900 0.5098 0.4769 0.4884 2,408,135 -0.01(-1.67%)
Feb 29, 2024 0.5400 0.5470 0.4801 0.4967 3,900,342 -0.02(-3.74%)
Feb 28, 2024 0.5100 0.5250 0.4605 0.5160 3,491,816 +0.02(+3.20%)
Feb 27, 2024 0.5700 0.6200 0.4732 0.5000 10,603,340 -0.01(-2.87%)
Feb 26, 2024 0.4960 0.5366 0.4410 0.5148 5,146,183 +0.04(+8.84%)
Feb 23, 2024 0.4700 0.4910 0.4100 0.4730 6,324,350 +0.00(+0.64%)
Feb 22, 2024 0.4500 0.5670 0.4510 0.4700 9,120,145 +0.03(+6.82%)
Feb 21, 2024 0.4441 0.4580 0.4380 0.4400 1,217,999 -0.01(-2.22%)
Feb 20, 2024 0.4900 0.4938 0.4405 0.4500 1,770,008 -0.05(-10.63%)
Feb 16, 2024 0.5000 0.5190 0.4500 0.5035 2,952,043 -0.01(-1.87%)
Feb 15, 2024 0.5200 0.5700 0.4900 0.5131 5,386,821 -0.01(-2.27%)
Feb 14, 2024 0.5400 0.6100 0.4800 0.5250 4,724,115 -0.01(-1.52%)
Feb 13, 2024 0.5483 0.5850 0.5100 0.5331 2,710,063 -0.05(-8.28%)
Feb 12, 2024 0.5700 0.6000 0.5100 0.5812 2,370,431 +0.01(+1.96%)
Feb 09, 2024 0.6210 0.6300 0.5551 0.5700 1,435,711 -0.02(-2.96%)
Feb 08, 2024 0.6130 0.7690 0.5600 0.5874 3,856,310 +0.02(+3.42%)
Feb 07, 2024 0.5224 0.5700 0.5100 0.5680 808,222 +0.03(+6.57%)
Feb 06, 2024 0.5000 0.5707 0.5000 0.5330 226,806 +0.04(+7.57%)
Feb 05, 2024 0.6100 0.6207 0.4854 0.4955 493,855 -0.11(-18.25%)
Feb 02, 2024 0.6400 0.6400 0.5933 0.6061 178,337 -0.03(-4.70%)
Feb 01, 2024 0.6056 0.6900 0.6000 0.6360 508,948 +0.04(+7.34%)
Jan 31, 2024 0.5775 0.6356 0.5400 0.5925 442,530 +0.02(+4.13%)
Jan 30, 2024 0.7400 0.8470 0.5500 0.5690 2,103,768 -0.12(-17.54%)
Jan 29, 2024 0.5752 0.7480 0.5501 0.6900 1,781,796 +0.15(+26.81%)
Jan 26, 2024 0.5100 0.5600 0.5024 0.5441 377,918 +0.03(+6.79%)
Jan 25, 2024 0.5100 0.5150 0.5000 0.5095 120,270 +0.00(+0.10%)
Jan 24, 2024 0.5488 0.5488 0.5000 0.5090 211,462 +0.01(+1.43%)
Jan 23, 2024 0.4850 0.5400 0.4650 0.5018 572,281 +0.04(+8.10%)
Jan 22, 2024 0.4600 0.4722 0.4410 0.4642 184,368 +0.01(+3.00%)
Jan 19, 2024 0.5000 0.5150 0.4401 0.4507 432,031 -0.04(-8.02%)
Jan 18, 2024 0.5150 0.5150 0.4800 0.4900 175,674 -0.02(-4.11%)
Jan 17, 2024 0.5100 0.5390 0.5015 0.5110 231,253 -0.02(-4.54%)
Jan 16, 2024 0.5511 0.5600 0.5260 0.5353 236,881 -0.02(-4.41%)
Jan 12, 2024 0.5800 0.5990 0.5506 0.5600 638,336 -0.00(-0.87%)
Jan 11, 2024 0.5700 0.5850 0.5390 0.5649 443,489 +0.00(+0.30%)
Jan 10, 2024 0.5687 0.5800 0.5551 0.5632 369,710 -0.01(-0.97%)
Jan 09, 2024 0.5750 0.5800 0.5505 0.5687 253,100 -0.00(-0.51%)
Jan 08, 2024 0.6055 0.6200 0.5600 0.5716 670,466 -0.05(-8.43%)
Jan 05, 2024 0.6500 0.6511 0.6131 0.6242 364,933 -0.03(-3.97%)
Jan 04, 2024 0.6500 0.6578 0.6302 0.6500 423,433 -0.00(-0.35%)
Jan 03, 2024 0.6800 0.6800 0.6220 0.6523 660,312 -0.02(-2.86%)
Jan 02, 2024 0.7500 0.7452 0.6600 0.6715 752,868 -0.06(-7.95%)
Dec 29, 2023 0.7828 0.7828 0.7102 0.7295 638,417 -0.02(-2.73%)
Dec 28, 2023 0.7852 0.7852 0.7022 0.7500 1,206,744 -0.02(-2.60%)
Dec 27, 2023 0.9200 0.9201 0.7402 0.7700 2,268,647 -0.16(-16.95%)
Dec 26, 2023 1.090 1.120 0.9000 0.9272 2,774,603 -0.21(-18.67%)
Dec 22, 2023 1.180 1.180 1.070 1.140 629,623 -0.06(-5.00%)
Dec 21, 2023 1.160 1.215 1.080 1.200 603,932 +0.05(+4.35%)
Dec 20, 2023 1.250 1.370 1.150 1.150 1,116,434 -0.17(-12.88%)
Dec 19, 2023 1.260 1.490 1.250 1.320 2,130,831 +0.06(+4.76%)
Dec 18, 2023 1.240 1.300 1.230 1.260 1,455,065 -0.03(-2.33%)
Dec 15, 2023 1.310 1.370 1.200 1.290 1,039,957 -0.07(-5.15%)
Dec 14, 2023 1.310 1.440 1.260 1.360 1,032,284 +0.00(+0.00%)
Dec 13, 2023 1.440 1.550 1.260 1.360 1,924,716 -0.11(-7.48%)
Dec 12, 2023 1.320 1.520 1.220 1.470 2,421,718 +0.16(+12.21%)
Dec 11, 2023 1.170 1.420 1.050 1.310 3,292,276 -0.05(-3.68%)
Dec 08, 2023 1.820 1.820 1.330 1.360 7,824,446 -0.96(-41.38%)
Dec 07, 2023 20.88 22.30 2.200 2.320 8,143,919 -18.76(-88.99%)
Dec 06, 2023 20.99 21.74 19.59 21.08 313,435 +0.50(+2.43%)
Dec 05, 2023 19.81 20.81 19.17 20.58 304,905 +0.44(+2.18%)
Dec 04, 2023 19.53 20.80 19.00 20.14 290,681 -0.41(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.