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 )

2.470 -0.250 (-9.18%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 1, 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 (%)
Sep 30, 2024 2.830 2.850 2.580 2.720 117,791 -0.09(-3.20%)
Sep 27, 2024 2.890 2.950 2.760 2.810 156,821 -0.13(-4.42%)
Sep 26, 2024 2.940 3.019 2.710 2.940 190,649 -0.01(-0.34%)
Sep 25, 2024 2.840 3.120 2.700 2.950 265,781 +0.03(+1.03%)
Sep 24, 2024 2.800 3.070 2.770 2.920 282,102 +0.04(+1.39%)
Sep 23, 2024 2.820 2.980 2.602 2.880 377,788 -0.13(-4.32%)
Sep 20, 2024 3.870 4.070 2.500 3.010 9,378,474 -0.07(-2.27%)
Sep 19, 2024 3.610 3.850 2.520 3.080 593,604 +3.00(+3593.05%)
Sep 18, 2024 0.0936 0.0972 0.0820 0.0834 7,546,646 -0.02(-19.03%)
Sep 17, 2024 0.0916 0.1044 0.0889 0.1030 5,256,557 -0.00(-1.90%)
Sep 16, 2024 0.0997 0.1050 0.0931 0.1050 2,009,699 +0.00(+4.79%)
Sep 13, 2024 0.1000 0.1028 0.0960 0.1002 1,041,910 -0.00(-2.34%)
Sep 12, 2024 0.1062 0.1062 0.0997 0.1026 1,834,512 -0.00(-2.29%)
Sep 11, 2024 0.1060 0.1175 0.1001 0.1050 5,877,209 +0.00(+3.35%)
Sep 10, 2024 0.1002 0.1060 0.0958 0.1016 720,187 -0.00(-1.65%)
Sep 09, 2024 0.1050 0.1120 0.0861 0.1033 3,030,133 +0.00(+0.98%)
Sep 06, 2024 0.1140 0.1148 0.1015 0.1023 1,874,493 -0.00(-3.03%)
Sep 05, 2024 0.1166 0.1166 0.1023 0.1055 1,706,516 -0.01(-6.64%)
Sep 04, 2024 0.1026 0.1168 0.1026 0.1130 696,656 -0.00(-3.42%)
Sep 03, 2024 0.1145 0.1190 0.1100 0.1170 2,517,073 -0.00(-0.85%)
Aug 30, 2024 0.1100 0.1180 0.1018 0.1180 1,300,739 +0.01(+7.27%)
Aug 29, 2024 0.1088 0.1150 0.1046 0.1100 1,550,798 -0.00(-1.79%)
Aug 28, 2024 0.1150 0.1150 0.1000 0.1120 1,172,472 -0.00(-2.69%)
Aug 27, 2024 0.1201 0.1216 0.1150 0.1151 2,965,463 -0.00(-2.54%)
Aug 26, 2024 0.1259 0.1259 0.1180 0.1181 1,475,206 -0.00(-1.58%)
Aug 23, 2024 0.1280 0.1280 0.1199 0.1200 1,481,574 -0.01(-4.69%)
Aug 22, 2024 0.1248 0.1350 0.1200 0.1259 2,055,799 +0.01(+5.09%)
Aug 21, 2024 0.1270 0.1273 0.1150 0.1198 1,038,383 -0.00(-1.48%)
Aug 20, 2024 0.1300 0.1298 0.1200 0.1216 1,665,382 -0.01(-5.66%)
Aug 19, 2024 0.1300 0.1350 0.1200 0.1289 4,989,036 +0.01(+7.42%)
Aug 16, 2024 0.1020 0.1397 0.0950 0.1200 18,383,976 +0.02(+24.61%)
Aug 15, 2024 0.1000 0.1045 0.0828 0.0963 7,130,130 -0.01(-11.73%)
Aug 14, 2024 0.1149 0.1165 0.1061 0.1091 3,306,303 -0.01(-7.93%)
Aug 13, 2024 0.1190 0.1218 0.1139 0.1185 1,395,302 -0.00(-0.42%)
Aug 12, 2024 0.1200 0.1231 0.1128 0.1190 1,797,258 +0.00(+2.15%)
Aug 09, 2024 0.1230 0.1244 0.1122 0.1165 3,065,597 -0.01(-4.51%)
Aug 08, 2024 0.1223 0.1249 0.1153 0.1220 2,403,482 -0.00(-1.21%)
Aug 07, 2024 0.1228 0.1297 0.1213 0.1235 1,927,532 -0.00(-2.99%)
Aug 06, 2024 0.1374 0.1390 0.1015 0.1273 6,030,985 -0.02(-10.92%)
Aug 05, 2024 0.1650 0.1674 0.1213 0.1429 29,731,000 +0.01(+6.25%)
Aug 02, 2024 0.1504 0.1504 0.1228 0.1345 14,983,669 -0.01(-8.88%)
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.

© Copyright 2015, Penticton Herald, Penticton, BC. Powered by BLOX Content Management System from TownNews.com.