JIADE LIMITED - Common stock (NQ: JDZG )

1.212 +0.012 (+1.00%)

Streaming Delayed Price Updated: 12:11 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	0.6400	0.6800	0.6210	0.6600	52,023	+0.00(+0.00%)
Sep 30, 2024	0.6698	0.7320	0.6100	0.6600	266,058	+0.00(+0.00%)
Sep 27, 2024	0.6200	0.6950	0.6200	0.6600	121,502	+0.05(+8.20%)
Sep 26, 2024	0.6000	0.6584	0.5900	0.6100	116,501	+0.01(+1.63%)
Sep 25, 2024	0.5390	0.6018	0.5302	0.6002	280,401	+0.06(+11.15%)
Sep 24, 2024	0.5432	0.5495	0.5230	0.5400	51,897	-0.02(-3.57%)
Sep 23, 2024	0.5502	0.5700	0.5005	0.5600	108,022	+0.01(+1.78%)
Sep 20, 2024	0.5868	0.6100	0.5502	0.5502	136,956	-0.05(-9.06%)
Sep 19, 2024	0.5900	0.6183	0.5888	0.6050	200,015	+0.02(+3.14%)
Sep 18, 2024	0.6400	0.6500	0.5800	0.5866	114,645	-0.04(-6.29%)
Sep 17, 2024	0.6203	0.6753	0.6203	0.6260	70,880	-0.03(-4.18%)
Sep 16, 2024	0.7090	0.7350	0.6420	0.6533	143,652	-0.04(-5.32%)
Sep 13, 2024	0.7400	0.8199	0.6850	0.6900	259,387	-0.04(-5.48%)
Sep 12, 2024	0.6000	0.7500	0.5500	0.7300	390,750	+0.14(+23.94%)
Sep 11, 2024	0.5050	0.6100	0.5000	0.5890	1,362,493	+0.11(+23.97%)
Sep 10, 2024	0.4800	0.4850	0.4700	0.4751	25,489	-0.00(-1.02%)
Sep 09, 2024	0.4900	0.5199	0.4800	0.4800	59,287	-0.02(-4.86%)
Sep 06, 2024	0.5200	0.5390	0.4900	0.5045	56,173	-0.00(-0.69%)
Sep 05, 2024	0.5153	0.5267	0.5005	0.5080	33,430	+0.01(+1.50%)
Sep 04, 2024	0.5001	0.5202	0.5001	0.5005	35,628	-0.01(-2.25%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

JIADE LIMITED - Common stock (NQ: JDZG )

Historical Prices