Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunhong Green CTI Ltd. - Common Stock (NQ: YHGJ )

0.7925 -0.0075 (-0.94%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 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 (%)
Oct 11, 2024 0.8000 0.8000 0.7668 0.7925 16,129 -0.01(-0.94%)
Oct 10, 2024 0.7801 0.8444 0.7652 0.8000 6,133 +0.02(+2.07%)
Oct 09, 2024 0.7801 0.8500 0.7801 0.7838 7,077 -0.02(-3.09%)
Oct 08, 2024 0.7703 0.8199 0.7703 0.8088 3,721 -0.02(-2.54%)
Oct 07, 2024 0.8100 0.8299 0.8000 0.8299 3,505 +0.02(+2.46%)
Oct 04, 2024 0.8188 0.8221 0.8100 0.8100 2,861 -0.00(-0.61%)
Oct 03, 2024 0.8222 0.8222 0.8100 0.8150 4,089 -0.01(-0.88%)
Oct 01, 2024 0.8222 1,642 -0.02(-2.12%)
Sep 30, 2024 0.8270 0.9101 0.8270 0.8400 3,367 -0.04(-4.55%)
Sep 27, 2024 0.8799 0.8800 0.8562 0.8800 5,580 -0.01(-1.12%)
Sep 26, 2024 0.9403 0.9638 0.8626 0.8900 23,909 -0.05(-5.32%)
Sep 25, 2024 0.9160 0.9500 0.9160 0.9400 3,864 +0.01(+1.08%)
Sep 24, 2024 0.9200 0.9960 0.9100 0.9300 1,318 -0.00(-0.11%)
Sep 23, 2024 0.9650 0.9650 0.8843 0.9310 9,487 -0.08(-7.82%)
Sep 20, 2024 1.000 1.010 0.9000 1.010 12,662 +0.01(+1.01%)
Sep 19, 2024 0.8779 0.9999 0.8000 0.9999 31,751 +0.20(+24.99%)
Sep 18, 2024 0.8143 0.8890 0.8000 0.8000 20,007 -0.01(-1.36%)
Sep 17, 2024 0.8110 0.8110 0.8110 0.8110 491 -0.09(-10.19%)
Sep 16, 2024 0.9140 0.9280 0.8600 0.9030 10,273 +0.06(+6.65%)
Sep 13, 2024 0.8949 0.9000 0.7459 0.8467 16,443 -0.10(-11.00%)
Sep 12, 2024 0.9710 0.9895 0.8901 0.9514 17,926 -0.02(-2.00%)
Sep 11, 2024 0.9501 0.9708 0.9501 0.9708 1,203 +0.01(+1.13%)
Sep 10, 2024 1.000 1.000 0.9502 0.9600 4,589 -0.04(-3.81%)
Sep 09, 2024 1.040 1.040 0.9701 0.9980 21,278 -0.09(-8.35%)
Sep 06, 2024 1.030 1.100 0.9886 1.089 43,268 +0.02(+1.77%)
Sep 05, 2024 1.010 1.070 1.010 1.070 23,876 -0.01(-0.93%)
Sep 04, 2024 1.000 1.080 0.9801 1.080 14,372 +0.07(+6.93%)
Sep 03, 2024 1.100 1.120 0.9500 1.010 23,574 -0.05(-4.72%)
Aug 30, 2024 1.100 1.180 1.000 1.060 164,001 +0.00(+0.00%)
Aug 29, 2024 1.080 1.170 1.000 1.060 76,965 -0.11(-9.36%)
Aug 28, 2024 1.090 1.170 1.040 1.169 28,514 +0.07(+6.33%)
Aug 27, 2024 0.9490 1.130 0.9204 1.100 79,364 +0.15(+15.79%)
Aug 26, 2024 0.8480 0.9499 0.8002 0.9499 46,992 +0.10(+12.03%)
Aug 23, 2024 0.7598 0.8913 0.7007 0.8479 90,015 +0.09(+12.38%)
Aug 22, 2024 0.9200 0.9200 0.7327 0.7545 102,291 -0.07(-8.85%)
Aug 21, 2024 0.7100 0.8278 0.7100 0.8278 124,039 +0.10(+13.74%)
Aug 20, 2024 0.7000 0.7459 0.7000 0.7278 1,024 -0.02(-2.43%)
Aug 19, 2024 0.7119 0.7599 0.7101 0.7459 2,443 +0.04(+5.04%)
Aug 16, 2024 0.7100 0.7497 0.7100 0.7101 4,452 +0.00(+0.01%)
Aug 15, 2024 0.7200 0.7498 0.7001 0.7100 10,785 -0.05(-6.54%)
Aug 14, 2024 0.7298 0.7597 0.7298 0.7597 2,189 +0.03(+4.10%)
Aug 13, 2024 0.7338 0.7339 0.7102 0.7298 3,296 -0.05(-6.44%)
Aug 12, 2024 0.7800 0.7800 0.7800 0.7800 266 +0.01(+1.30%)
Aug 09, 2024 0.7700 0.7700 0.7700 0.7700 223 -0.02(-2.51%)
Aug 08, 2024 0.7800 0.7998 0.7800 0.7898 4,186 +0.07(+10.29%)
Aug 06, 2024 0.7161 3,737 -0.06(-8.19%)
Aug 05, 2024 0.8000 0.8000 0.6703 0.7800 4,903 -0.01(-1.22%)
Aug 02, 2024 0.9310 0.9310 0.7896 0.7896 964 -0.13(-14.16%)
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.