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

Bluecity Holdings Ltd ADR (NQ: BLCT )

1.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 2022 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 31, 2021 1.470 1.600 1.440 1.530 136,204 +0.03(+2.00%)
Dec 30, 2021 1.300 1.650 1.250 1.500 1,049,351 +0.18(+13.64%)
Dec 29, 2021 1.350 1.380 1.290 1.320 171,331 -0.02(-1.49%)
Dec 28, 2021 1.360 1.410 1.300 1.340 90,922 -0.06(-4.29%)
Dec 27, 2021 1.360 1.480 1.330 1.400 171,844 +0.01(+0.72%)
Dec 23, 2021 1.430 1.430 1.340 1.390 53,161 -0.05(-3.47%)
Dec 22, 2021 1.460 1.530 1.420 1.440 53,966 -0.04(-2.70%)
Dec 21, 2021 1.470 1.540 1.450 1.480 57,481 +0.00(+0.00%)
Dec 20, 2021 1.540 1.555 1.460 1.480 36,561 -0.04(-2.63%)
Dec 17, 2021 1.550 1.600 1.485 1.520 54,552 -0.03(-1.94%)
Dec 16, 2021 1.600 1.600 1.490 1.550 18,015 -0.08(-4.91%)
Dec 15, 2021 1.560 1.630 1.460 1.630 73,796 +0.04(+2.52%)
Dec 14, 2021 1.620 1.620 1.530 1.590 25,194 -0.05(-3.05%)
Dec 13, 2021 1.620 1.640 1.550 1.640 94,331 +0.00(+0.00%)
Dec 10, 2021 1.680 1.680 1.580 1.640 99,445 -0.06(-3.53%)
Dec 09, 2021 1.650 1.700 1.570 1.700 92,363 +0.02(+1.19%)
Dec 08, 2021 1.700 1.730 1.630 1.680 182,878 -0.02(-1.18%)
Dec 07, 2021 1.750 1.800 1.680 1.700 106,515 +0.02(+1.19%)
Dec 06, 2021 1.550 1.930 1.550 1.680 639,396 +0.17(+11.26%)
Dec 03, 2021 1.620 1.620 1.430 1.510 146,984 -0.11(-6.79%)
Dec 02, 2021 1.660 1.700 1.580 1.620 93,002 -0.04(-2.41%)
Dec 01, 2021 1.870 1.940 1.650 1.660 81,046 -0.15(-8.29%)
Nov 30, 2021 2.140 2.140 1.670 1.810 215,633 -0.31(-14.62%)
Nov 29, 2021 2.280 2.297 2.010 2.120 108,343 -0.11(-4.93%)
Nov 26, 2021 2.340 2.500 2.220 2.230 154,672 -0.19(-7.85%)
Nov 24, 2021 2.420 2.520 2.420 2.420 53,072 +0.00(+0.00%)
Nov 23, 2021 2.410 2.460 2.400 2.420 21,058 -0.01(-0.41%)
Nov 22, 2021 2.440 2.450 2.400 2.430 123,367 -0.03(-1.22%)
Nov 19, 2021 2.430 2.500 2.410 2.460 23,298 +0.01(+0.41%)
Nov 18, 2021 2.680 2.480 2.450 2.450 165,034 -0.22(-8.24%)
Nov 17, 2021 2.740 2.764 2.670 2.670 36,174 -0.08(-2.91%)
Nov 16, 2021 2.800 2.840 2.700 2.750 22,621 -0.05(-1.79%)
Nov 15, 2021 2.770 2.840 2.730 2.800 38,929 +0.02(+0.72%)
Nov 12, 2021 2.770 2.860 2.650 2.780 218,285 -0.01(-0.36%)
Nov 11, 2021 2.900 2.900 2.730 2.790 112,758 +0.04(+1.45%)
Nov 10, 2021 2.792 2.750 23,377 -0.07(-2.48%)
Nov 09, 2021 2.800 2.820 2.710 2.820 76,815 +0.03(+1.08%)
Nov 08, 2021 2.700 2.870 2.700 2.790 92,919 +0.09(+3.33%)
Nov 05, 2021 2.730 2.790 2.700 2.700 159,912 -0.04(-1.46%)
Nov 04, 2021 3.000 3.000 2.700 2.740 594,621 -0.21(-7.12%)
Nov 03, 2021 3.060 3.100 2.910 2.950 160,077 -0.07(-2.32%)
Nov 02, 2021 2.900 3.100 2.830 3.020 261,189 +0.07(+2.37%)
Nov 01, 2021 2.730 2.950 2.760 2.950 65,627 +0.19(+6.88%)
Oct 29, 2021 2.740 2.800 2.700 2.760 18,938 +0.02(+0.73%)
Oct 28, 2021 2.740 2.820 2.700 2.740 61,585 +0.02(+0.74%)
Oct 27, 2021 2.760 2.830 2.700 2.720 59,017 -0.05(-1.81%)
Oct 26, 2021 2.960 2.770 230,916 -0.22(-7.36%)
Oct 25, 2021 2.950 3.030 2.830 2.990 58,935 +0.03(+1.01%)
Oct 22, 2021 3.130 3.150 2.890 2.960 153,102 -0.21(-6.62%)
Oct 21, 2021 3.290 3.367 3.120 3.170 301,209 -0.12(-3.65%)
Oct 20, 2021 3.130 3.343 3.080 3.290 71,666 +0.21(+6.82%)
Oct 19, 2021 2.970 3.260 2.970 3.080 145,714 +0.14(+4.76%)
Oct 18, 2021 2.910 2.989 2.900 2.940 21,901 +0.04(+1.38%)
Oct 15, 2021 2.920 2.994 2.850 2.900 43,533 -0.04(-1.36%)
Oct 14, 2021 3.040 3.100 2.860 2.940 87,966 -0.12(-3.92%)
Oct 13, 2021 3.010 3.100 2.940 3.060 30,282 +0.06(+2.00%)
Oct 12, 2021 3.060 3.060 2.940 3.000 37,001 -0.02(-0.66%)
Oct 11, 2021 3.010 3.040 2.960 3.020 22,442 +0.04(+1.34%)
Oct 08, 2021 2.930 3.070 2.930 2.980 36,534 +0.06(+2.05%)
Oct 07, 2021 2.880 2.980 2.840 2.920 77,860 +0.10(+3.55%)
Oct 06, 2021 2.820 2.890 2.730 2.820 67,324 -0.02(-0.70%)
Oct 05, 2021 2.930 2.950 2.800 2.840 135,553 -0.09(-3.07%)
Oct 04, 2021 2.910 3.080 2.900 2.930 285,231 +0.03(+1.03%)
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.