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

Xiaobai Maimai Inc ADR (NQ: HX )

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 (%)
May 29, 2020 1.150 1.270 1.000 1.130 5,982,900 -0.17(-13.08%)
May 28, 2020 1.300 1.690 1.160 1.300 123,805,024 +0.82(+170.83%)
May 27, 2020 0.4300 0.5099 0.4300 0.4800 184,282 +0.05(+10.98%)
May 26, 2020 0.4190 0.4350 0.4105 0.4325 165,592 +0.01(+2.95%)
May 22, 2020 0.3665 0.5860 0.3626 0.4201 1,470,800 +0.05(+13.54%)
May 21, 2020 0.3700 0.3800 0.3400 0.3700 65,376 +0.02(+5.71%)
May 20, 2020 0.3300 0.3700 0.3300 0.3500 112,284 +0.01(+4.48%)
May 19, 2020 0.3480 0.3497 0.3350 0.3350 29,190 -0.01(-3.18%)
May 18, 2020 0.3389 0.3491 0.3280 0.3460 25,779 +0.01(+3.25%)
May 15, 2020 0.3255 0.3495 0.3255 0.3351 16,200 +0.01(+1.55%)
May 14, 2020 0.3500 0.3500 0.3200 0.3300 32,068 -0.02(-4.93%)
May 13, 2020 0.3617 0.3798 0.3239 0.3471 39,841 -0.01(-4.04%)
May 12, 2020 0.3700 0.3800 0.3550 0.3617 56,852 -0.02(-4.82%)
May 11, 2020 0.3800 0.3800 0.3600 0.3800 49,962 +0.00(+0.00%)
May 08, 2020 0.3706 0.3900 0.3601 0.3800 43,400 +0.00(+0.90%)
May 07, 2020 0.3692 0.3800 0.3600 0.3766 35,902 +0.01(+2.00%)
May 06, 2020 0.3780 0.4100 0.3366 0.3692 255,508 +0.01(+2.56%)
May 05, 2020 0.3800 0.3800 0.3300 0.3600 41,709 +0.00(+0.31%)
May 04, 2020 0.3700 0.3746 0.3451 0.3589 29,716 -0.02(-4.24%)
May 01, 2020 0.3800 0.4000 0.3651 0.3748 28,100 -0.01(-3.15%)
Apr 30, 2020 0.4000 0.4099 0.3840 0.3870 23,083 -0.02(-5.22%)
Apr 29, 2020 0.4100 0.4200 0.4000 0.4083 41,097 -0.00(-0.41%)
Apr 28, 2020 0.3900 0.4500 0.3700 0.4100 184,270 +0.03(+7.44%)
Apr 27, 2020 0.3886 0.3886 0.3671 0.3816 24,809 -0.01(-1.78%)
Apr 24, 2020 0.3853 0.3885 0.3701 0.3885 18,400 +0.02(+4.97%)
Apr 23, 2020 0.3700 0.3900 0.3700 0.3701 22,039 +0.00(+0.03%)
Apr 22, 2020 0.3700 0.4000 0.3700 0.3700 39,415 -0.00(-0.94%)
Apr 21, 2020 0.4400 0.4400 0.3651 0.3735 82,775 -0.06(-13.34%)
Apr 20, 2020 0.3798 0.4499 0.3722 0.4310 138,055 +0.04(+10.51%)
Apr 17, 2020 0.3900 0.3900 0.3833 0.3900 10,000 +0.00(+0.00%)
Apr 16, 2020 0.3695 0.3926 0.3650 0.3900 13,155 +0.03(+6.85%)
Apr 15, 2020 0.3930 0.3930 0.3650 0.3650 21,784 -0.02(-3.95%)
Apr 14, 2020 0.3800 0.4000 0.3800 0.3800 29,876 -0.01(-2.49%)
Apr 13, 2020 0.3950 0.3950 0.3844 0.3897 39,816 -0.00(-0.05%)
Apr 09, 2020 0.3571 0.3990 0.3571 0.3899 20,800 +0.01(+3.42%)
Apr 08, 2020 0.3750 0.4000 0.3621 0.3770 45,392 +0.00(+0.16%)
Apr 07, 2020 0.3782 0.4000 0.3675 0.3764 37,665 +0.02(+4.56%)
Apr 06, 2020 0.3834 0.3992 0.3500 0.3600 27,359 -0.02(-5.16%)
Apr 03, 2020 0.3467 0.4199 0.3300 0.3796 37,300 +0.02(+5.01%)
Apr 02, 2020 0.3707 0.4000 0.3615 0.3615 48,386 -0.04(-9.56%)
Apr 01, 2020 0.4000 0.4000 0.3610 0.3997 15,345 -0.02(-4.83%)
Mar 31, 2020 0.3800 0.5200 0.3100 0.4200 445,262 +0.04(+10.38%)
Mar 30, 2020 0.3640 0.4200 0.3640 0.3805 17,197 +0.02(+4.53%)
Mar 27, 2020 0.3781 0.4349 0.2550 0.3640 127,500 -0.08(-17.27%)
Mar 26, 2020 0.4100 0.4400 0.4100 0.4400 24,184 +0.03(+7.32%)
Mar 25, 2020 0.3800 0.4100 0.3700 0.4100 62,716 +0.04(+10.48%)
Mar 24, 2020 0.3825 0.4061 0.3600 0.3711 52,481 +0.01(+1.87%)
Mar 23, 2020 0.3400 0.3900 0.3105 0.3643 125,877 +0.01(+1.53%)
Mar 20, 2020 0.2909 0.3698 0.2909 0.3588 98,200 +0.06(+19.60%)
Mar 19, 2020 0.3400 0.3400 0.2600 0.3000 25,681 -0.04(-10.45%)
Mar 18, 2020 0.3000 0.3359 0.2650 0.3350 38,040 +0.04(+11.67%)
Mar 17, 2020 0.2900 0.3100 0.2700 0.3000 75,461 -0.01(-3.19%)
Mar 16, 2020 0.3000 0.3299 0.2548 0.3099 24,674 -0.05(-13.58%)
Mar 13, 2020 0.4000 0.4000 0.3190 0.3586 36,600 -0.01(-3.08%)
Mar 12, 2020 0.3500 0.3837 0.3500 0.3700 40,845 +0.00(+1.01%)
Mar 11, 2020 0.4045 0.4045 0.3600 0.3663 86,820 -0.04(-9.42%)
Mar 10, 2020 0.4020 0.4130 0.4000 0.4044 18,408 +0.00(+1.10%)
Mar 09, 2020 0.4100 0.4100 0.3900 0.4000 45,074 -0.01(-3.15%)
Mar 06, 2020 0.4486 0.4554 0.4100 0.4130 96,600 -0.04(-7.94%)
Mar 05, 2020 0.4610 0.4610 0.4400 0.4486 47,300 -0.02(-4.55%)
Mar 04, 2020 0.4400 0.4900 0.4400 0.4700 49,420 +0.01(+2.35%)
Mar 03, 2020 0.4883 0.4883 0.4500 0.4592 129,737 -0.01(-1.71%)
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.