FinancialContent is the trusted provider of stock market information to the media industry.
Golden Bull Ltd (NQ: DNJR)
0.4679 USD  +0.0109 (+2.39%)
Streaming Delayed Price  /  Updated: 10:46 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 0.4700 0.4700 0.4570 0.4570 25,043 -0.01(-2.97%)
Oct 21, 2019 0.4501 0.4830 0.4501 0.4710 43,596 +0.01(+1.73%)
Oct 18, 2019 0.4580 0.5174 0.4301 0.4630 89,800 +0.01(+2.89%)
Oct 17, 2019 0.4700 0.5000 0.4300 0.4500 149,436 -0.03(-6.25%)
Oct 16, 2019 0.5800 0.6200 0.4300 0.4800 557,238 -0.22(-31.43%)
Oct 15, 2019 0.4650 0.8400 0.4301 0.7000 1,652,839 +0.24(+52.97%)
Oct 14, 2019 0.4300 0.4898 0.4300 0.4576 43,511 +0.02(+3.76%)
Oct 11, 2019 0.4211 0.4756 0.4210 0.4410 37,300 +0.02(+4.93%)
Oct 10, 2019 0.4400 0.4430 0.4198 0.4203 79,592 -0.02(-4.48%)
Oct 09, 2019 0.4727 0.4727 0.4220 0.4400 29,215 -0.03(-6.38%)
Oct 08, 2019 0.4537 0.4700 0.4320 0.4700 63,192 +0.02(+3.59%)
Oct 07, 2019 0.4650 0.4798 0.4400 0.4537 29,162 -0.02(-3.24%)
Oct 04, 2019 0.4800 0.4830 0.4302 0.4689 34,600 +0.02(+3.97%)
Oct 03, 2019 0.4595 0.5000 0.4300 0.4510 80,517 -0.02(-4.04%)
Oct 02, 2019 0.5000 0.5000 0.4500 0.4700 46,903 -0.03(-6.91%)
Oct 01, 2019 0.5000 0.5185 0.4700 0.5049 101,621 +0.01(+2.21%)
Sep 30, 2019 0.4500 0.5050 0.4201 0.4940 185,601 +0.01(+2.43%)
Sep 27, 2019 0.5400 0.5400 0.4606 0.4823 89,200 -0.02(-3.54%)
Sep 26, 2019 0.4800 0.5500 0.4800 0.5000 355,613 +0.03(+5.26%)
Sep 25, 2019 0.4900 0.5393 0.4700 0.4750 58,266 -0.05(-9.32%)
Sep 24, 2019 0.5200 0.5391 0.4601 0.5238 109,920 -0.02(-3.00%)
Sep 23, 2019 0.5700 0.5800 0.5100 0.5400 26,272 +0.00(+0.06%)
Sep 20, 2019 0.5050 0.5657 0.5050 0.5397 44,400 +0.02(+3.79%)
Sep 19, 2019 0.5600 0.5670 0.5129 0.5200 57,104 -0.04(-6.81%)
Sep 18, 2019 0.6000 0.6000 0.5400 0.5580 74,826 -0.04(-7.00%)
Sep 17, 2019 0.5600 0.6400 0.5100 0.6000 313,184 +0.06(+10.29%)
Sep 16, 2019 0.5300 0.5529 0.5051 0.5440 66,402 +0.00(+0.74%)
Sep 13, 2019 0.5691 0.5691 0.5300 0.5400 53,100 -0.01(-1.82%)
Sep 12, 2019 0.5500 0.5800 0.5300 0.5500 145,947 +0.02(+3.77%)
Sep 11, 2019 0.5300 0.6400 0.5000 0.5300 420,741 +0.03(+5.98%)
Sep 10, 2019 0.4635 0.5500 0.4001 0.5001 154,819 +0.01(+2.06%)
Sep 09, 2019 0.4300 0.5000 0.4300 0.4900 89,458 +0.03(+7.64%)
Sep 06, 2019 0.5163 0.5202 0.4552 0.4552 80,900 -0.06(-11.83%)
Sep 05, 2019 0.5200 0.5370 0.5100 0.5163 39,511 -0.00(-0.69%)
Sep 04, 2019 0.5265 0.5500 0.5060 0.5199 61,485 +0.01(+0.97%)
Sep 03, 2019 0.5500 0.5900 0.5000 0.5149 119,107 -0.06(-9.90%)
Aug 30, 2019 0.5498 0.5900 0.5313 0.5715 96,300 +0.05(+9.13%)
Aug 29, 2019 0.5128 0.5999 0.5012 0.5237 197,640 -0.03(-4.76%)
Aug 28, 2019 0.5688 0.5688 0.5250 0.5499 55,008 -0.02(-3.22%)
Aug 27, 2019 0.6000 0.6000 0.5250 0.5682 39,308 -0.01(-0.99%)
Aug 26, 2019 0.5778 0.5992 0.5200 0.5739 228,969 +0.01(+1.59%)
Aug 23, 2019 0.6300 0.6500 0.5527 0.5649 171,700 -0.07(-11.69%)
Aug 22, 2019 0.6581 0.7682 0.5605 0.6397 520,414 -0.00(-0.05%)
Aug 21, 2019 0.5800 0.6900 0.5700 0.6400 344,248 +0.05(+7.64%)
Aug 20, 2019 0.6299 0.6500 0.5812 0.5946 46,683 -0.06(-8.52%)
Aug 19, 2019 0.6000 0.6900 0.5300 0.6500 208,851 +0.07(+12.09%)
Aug 16, 2019 0.5300 0.5880 0.5300 0.5799 213,500 +0.05(+9.42%)
Aug 15, 2019 0.6700 0.6700 0.5300 0.5300 244,086 -0.13(-19.70%)
Aug 14, 2019 0.7000 0.8200 0.6200 0.6600 549,776 -0.36(-35.24%)
Aug 13, 2019 0.5799 1.060 0.5620 1.019 1,751,804 +0.46(+81.98%)
Aug 12, 2019 0.5500 0.7800 0.5500 0.5600 589,320 -0.07(-11.11%)
Aug 09, 2019 0.6000 0.6390 0.5600 0.6300 48,300 +0.03(+5.00%)
Aug 08, 2019 0.6080 0.6600 0.5803 0.6000 82,247 +0.00(+0.50%)
Aug 07, 2019 0.6834 0.7269 0.5500 0.5970 169,324 -0.07(-10.53%)
Aug 06, 2019 0.7890 0.8599 0.6400 0.6673 141,565 -0.12(-15.53%)
Aug 05, 2019 1.030 1.030 0.7800 0.7900 179,632 -0.31(-28.18%)
Aug 02, 2019 1.100 1.110 0.9800 1.100 85,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.