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

China Bak Battery (NQ: CBAK )

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 (%)
Jul 31, 2018 0.8510 0.8510 0.8101 0.8101 54,160 -0.04(-4.69%)
Jul 30, 2018 0.8500 0.8627 0.8500 0.8500 10,313 +0.00(+0.00%)
Jul 27, 2018 0.9000 0.9000 0.8500 0.8500 3,700 -0.03(-3.41%)
Jul 26, 2018 0.8792 0.8967 0.8780 0.8800 11,188 +0.00(+0.23%)
Jul 25, 2018 0.8780 0.8848 0.8780 0.8780 18,923 +0.01(+0.92%)
Jul 24, 2018 0.8800 0.9000 0.8700 0.8700 27,946 -0.02(-2.47%)
Jul 23, 2018 0.9400 0.9400 0.8920 0.8920 2,279 -0.01(-1.65%)
Jul 20, 2018 0.9200 0.9400 0.9070 0.9070 9,410 -0.01(-1.41%)
Jul 19, 2018 0.9100 0.9200 0.8800 0.9200 25,350 +0.03(+3.20%)
Jul 18, 2018 0.9200 0.9200 0.8700 0.8915 33,977 -0.03(-3.10%)
Jul 17, 2018 0.9460 0.9694 0.9100 0.9200 7,613 +0.01(+0.65%)
Jul 16, 2018 0.9510 0.9600 0.9100 0.9141 38,168 +0.01(+1.45%)
Jul 13, 2018 0.9015 0.9300 0.8646 0.9010 8,446 -0.02(-2.59%)
Jul 12, 2018 0.9600 0.9013 0.9250 105,902 -0.03(-3.65%)
Jul 11, 2018 0.9100 1.020 0.9100 0.9600 117,914 +0.03(+3.14%)
Jul 10, 2018 0.8600 0.9657 0.8600 0.9308 449,794 +0.06(+6.30%)
Jul 09, 2018 0.9000 0.8625 0.8756 34,435 -0.00(-0.49%)
Jul 06, 2018 0.9000 0.9027 0.8620 0.8799 49,491 -0.03(-3.18%)
Jul 05, 2018 0.9500 0.9600 0.9050 0.9088 9,195 -0.04(-4.34%)
Jul 03, 2018 0.9500 0.9500 0.9500 0 +0.02(+2.46%)
Jul 02, 2018 0.9000 0.9500 0.8618 0.9272 13,308 +0.01(+0.78%)
Jun 29, 2018 0.8500 0.9320 0.8500 0.9200 35,074 +0.03(+3.37%)
Jun 28, 2018 0.9000 0.9001 0.8500 0.8900 51,408 -0.01(-0.56%)
Jun 27, 2018 1.034 1.045 0.8500 0.8950 71,288 -0.13(-12.68%)
Jun 26, 2018 1.100 1.150 1.000 1.025 95,394 -0.08(-6.82%)
Jun 25, 2018 1.100 1.200 1.050 1.100 142,976 +0.00(+0.00%)
Jun 22, 2018 1.250 1.300 1.100 1.100 105,735 -0.19(-14.64%)
Jun 21, 2018 1.250 1.300 1.200 1.289 25,569 +0.04(+3.10%)
Jun 20, 2018 1.200 1.250 1.200 1.250 4,180 +0.05(+4.17%)
Jun 19, 2018 1.200 1.250 1.200 1.200 6,403 -0.03(-2.04%)
Jun 18, 2018 1.250 1.250 1.200 1.225 9,513 +0.02(+1.36%)
Jun 15, 2018 1.250 1.209 1.209 9,193 -0.04(-3.31%)
Jun 14, 2018 1.250 1.300 1.250 1.250 12,370 +0.00(+0.00%)
Jun 13, 2018 1.300 1.300 1.250 1.250 9,768 -0.01(-0.70%)
Jun 12, 2018 1.300 1.300 1.250 1.259 11,541 -0.01(-0.80%)
Jun 11, 2018 1.231 1.350 1.225 1.269 115,329 +0.07(+5.75%)
Jun 08, 2018 1.200 1.250 1.200 1.200 3,573 -0.05(-3.61%)
Jun 07, 2018 1.200 1.245 1.200 1.245 2,184 +0.02(+1.63%)
Jun 06, 2018 1.200 1.250 1.200 1.225 23,846 -0.02(-2.00%)
Jun 05, 2018 1.250 1.250 1.200 1.250 7,832 +0.05(+4.17%)
Jun 04, 2018 1.250 1.300 1.200 1.200 18,053 -0.03(-2.04%)
Jun 01, 2018 1.250 1.250 1.205 1.225 23,191 +0.03(+2.08%)
May 31, 2018 1.300 1.300 1.200 1.200 18,314 -0.10(-7.69%)
May 30, 2018 1.250 1.300 1.200 1.300 20,659 +0.05(+4.00%)
May 29, 2018 1.300 1.300 1.250 1.250 12,461 -0.07(-5.66%)
May 25, 2018 1.325 1.325 1.325 0 +0.02(+1.42%)
May 24, 2018 1.300 1.306 1.300 1.306 7,322 -0.02(-1.40%)
May 23, 2018 1.300 1.325 1.300 1.325 6,515 -0.03(-1.85%)
May 22, 2018 1.250 1.350 1.250 1.350 37,518 +0.10(+8.00%)
May 21, 2018 1.200 1.345 1.200 1.250 144,516 +0.04(+3.73%)
May 18, 2018 1.200 1.230 1.200 1.205 9,052 +0.01(+0.42%)
May 17, 2018 1.200 1.225 1.200 1.200 17,012 -0.05(-4.00%)
May 16, 2018 1.200 1.250 1.200 1.250 3,328 +0.05(+4.17%)
May 15, 2018 1.250 1.250 1.200 1.200 34,373 -0.05(-4.00%)
May 14, 2018 1.250 1.250 1.229 1.250 17,134 +0.00(+0.00%)
May 11, 2018 1.300 1.300 1.200 1.250 22,796 +0.00(+0.40%)
May 10, 2018 1.200 1.245 1.200 1.245 18,678 +0.05(+3.75%)
May 09, 2018 1.250 1.250 1.200 1.200 4,408 -0.02(-1.64%)
May 08, 2018 1.200 1.250 1.200 1.220 22,628 -0.03(-2.40%)
May 07, 2018 1.300 1.300 1.205 1.250 16,063 +0.00(+0.00%)
May 04, 2018 1.300 1.300 1.225 1.250 47,673 -0.05(-3.85%)
May 03, 2018 1.300 1.350 1.300 1.300 13,789 -0.01(-0.95%)
May 02, 2018 1.300 1.339 1.300 1.312 6,894 +0.01(+0.96%)
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.