Jiangsu Protruly Technology Group Company Ltd (600074) Exchange: SHG

  1. Profile
  2. Jiangsu Protruly Technology Group Company Ltd (600074)

Data as of Aug. 19, 2025

$0.17 ($0.00) 0.00%

Jiangsu Protruly Technology Group Company Ltd - Daily Information
Click for more stock information on Jiangsu Protruly Technology Group Company Ltd.
Daily Information Data
Date Aug. 19, 2025
Open $0.17
Previous Close $0.17
High $0.17
Low $0.17
Adjusted Open $0.17
Previous Adjusted Close $0.17
Adjusted High $0.17
Adjusted Low $0.17
Invest in Jiangsu Protruly Technology Group Company Ltd (600074)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for Jiangsu Protruly Technology Group Company Ltd (600074)
Date Open High Low Close Adj.Close Volume
2020-06-02 $0.17 $0.17 $0.17 $0.17 $0.17 0
2020-05-26 $0.18 $0.19 $0.17 $0.17 $0.17 51,930,440
2020-05-25 $0.19 $0.20 $0.17 $0.18 $0.18 40,096,900
2020-05-22 $0.19 $0.20 $0.18 $0.19 $0.19 38,438,740
2020-05-21 $0.17 $0.19 $0.16 $0.19 $0.19 81,179,860
2020-05-20 $0.18 $0.18 $0.16 $0.17 $0.17 49,264,800
2020-05-19 $0.19 $0.19 $0.17 $0.18 $0.18 50,927,080
2020-05-18 $0.20 $0.20 $0.19 $0.19 $0.19 24,410,700
2020-05-15 $0.21 $0.21 $0.20 $0.20 $0.20 27,313,480
2020-05-14 $0.21 $0.22 $0.21 $0.21 $0.21 18,103,280
2020-05-13 $0.21 $0.22 $0.21 $0.21 $0.21 16,365,400
2020-05-12 $0.21 $0.22 $0.20 $0.21 $0.21 50,021,970
2020-05-11 $0.22 $0.22 $0.21 $0.21 $0.21 31,401,030
2020-05-08 $0.22 $0.22 $0.21 $0.22 $0.22 26,556,700
2020-05-07 $0.22 $0.23 $0.21 $0.22 $0.22 46,591,650
2020-05-06 $0.22 $0.23 $0.21 $0.21 $0.21 63,529,600
2020-05-05 $0.23 $0.23 $0.23 $0.23 $0.23 0
2020-05-04 $0.23 $0.23 $0.23 $0.23 $0.23 0
2020-05-01 $0.23 $0.23 $0.23 $0.23 $0.23 0
2020-04-30 $0.22 $0.24 $0.22 $0.23 $0.23 226,624,960
2020-04-29 $0.24 $0.24 $0.24 $0.24 $0.24 6,976,600
2020-04-28 $0.27 $0.27 $0.27 $0.27 $0.27 2,029,300
2020-04-27 $0.30 $0.30 $0.30 $0.30 $0.30 875,000
2020-04-24 $0.33 $0.33 $0.33 $0.33 $0.33 736,900
2020-04-23 $0.37 $0.37 $0.37 $0.37 $0.37 577,600
2020-04-22 $0.41 $0.41 $0.41 $0.41 $0.41 563,200
2020-04-21 $0.45 $0.45 $0.45 $0.45 $0.45 271,100
2020-04-20 $0.50 $0.50 $0.50 $0.50 $0.50 190,500
2020-04-17 $0.56 $0.56 $0.56 $0.56 $0.56 545,300
2020-04-16 $0.62 $0.62 $0.62 $0.62 $0.62 129,600
2020-04-15 $0.69 $0.69 $0.69 $0.69 $0.69 59,100
2020-04-14 $0.77 $0.77 $0.77 $0.77 $0.77 32,000
2020-04-13 $0.85 $0.85 $0.85 $0.85 $0.85 16,200
2020-04-10 $0.94 $0.94 $0.94 $0.94 $0.94 183,200
2019-04-25 $1.01 $1.08 $1.01 $1.04 $1.04 51,912,240
2019-04-24 $1.04 $1.05 $1.01 $1.03 $1.03 35,653,720
2019-04-23 $1.02 $1.06 $1.02 $1.05 $1.05 64,551,010
2019-04-22 $1.10 $1.10 $1.07 $1.07 $1.07 35,221,700
2019-04-19 $1.16 $1.17 $1.11 $1.13 $1.13 43,337,420
2019-04-18 $1.19 $1.19 $1.17 $1.17 $1.17 28,473,490
2019-04-17 $1.20 $1.20 $1.18 $1.19 $1.19 21,277,990
2019-04-16 $1.19 $1.21 $1.17 $1.20 $1.20 19,114,850
2019-04-15 $1.21 $1.23 $1.19 $1.20 $1.20 23,155,100
2019-04-12 $1.18 $1.21 $1.17 $1.20 $1.20 15,633,100
2019-04-11 $1.20 $1.22 $1.18 $1.19 $1.19 20,264,100
2019-04-10 $1.19 $1.22 $1.18 $1.20 $1.20 14,287,100
2019-04-09 $1.19 $1.21 $1.17 $1.21 $1.21 21,774,180
2019-04-08 $1.23 $1.24 $1.18 $1.20 $1.20 25,216,510
2019-04-05 $1.23 $1.23 $1.23 $1.23 $1.23 0
2019-04-04 $1.25 $1.25 $1.21 $1.23 $1.23 23,361,080
2019-04-03 $1.24 $1.25 $1.23 $1.24 $1.24 22,433,910
2019-04-02 $1.26 $1.27 $1.23 $1.25 $1.25 27,675,380
2019-04-01 $1.24 $1.26 $1.23 $1.26 $1.26 25,854,820
2019-03-29 $1.22 $1.25 $1.20 $1.24 $1.24 16,483,360
2019-03-28 $1.25 $1.25 $1.21 $1.22 $1.22 18,548,760
2019-03-27 $1.31 $1.31 $1.24 $1.24 $1.24 36,472,760
2019-03-26 $1.32 $1.36 $1.30 $1.31 $1.31 42,359,850
2019-03-25 $1.29 $1.32 $1.26 $1.30 $1.30 31,066,060
2019-03-22 $1.33 $1.36 $1.27 $1.30 $1.30 32,979,000
2019-03-21 $1.28 $1.33 $1.27 $1.33 $1.33 32,558,560
2019-03-20 $1.25 $1.29 $1.24 $1.28 $1.28 21,966,750
2019-03-19 $1.26 $1.30 $1.25 $1.26 $1.26 28,864,440
2019-03-18 $1.25 $1.25 $1.21 $1.24 $1.24 18,776,350
2019-03-15 $1.23 $1.25 $1.21 $1.23 $1.23 17,898,040
2019-03-14 $1.26 $1.27 $1.21 $1.22 $1.22 26,321,200
2019-03-13 $1.31 $1.31 $1.26 $1.27 $1.27 22,555,170
2019-03-12 $1.31 $1.34 $1.29 $1.32 $1.32 33,120,740
2019-03-11 $1.28 $1.31 $1.25 $1.31 $1.31 27,357,710
2019-03-08 $1.38 $1.40 $1.27 $1.29 $1.29 56,950,660
2019-03-07 $1.27 $1.34 $1.26 $1.34 $1.34 32,713,710
2019-03-06 $1.22 $1.28 $1.21 $1.28 $1.28 38,065,060
2019-03-05 $1.21 $1.22 $1.20 $1.22 $1.22 17,618,070
2019-03-04 $1.21 $1.24 $1.19 $1.22 $1.22 23,534,990
2019-03-01 $1.22 $1.22 $1.19 $1.21 $1.21 16,184,760
2019-02-28 $1.23 $1.24 $1.20 $1.22 $1.22 25,968,380
2019-02-27 $1.17 $1.24 $1.16 $1.24 $1.24 38,434,560
2019-02-26 $1.17 $1.21 $1.15 $1.18 $1.18 26,842,580
2019-02-25 $1.14 $1.18 $1.13 $1.17 $1.17 30,828,440
2019-02-22 $1.12 $1.14 $1.11 $1.14 $1.14 12,694,830
2019-02-21 $1.13 $1.14 $1.11 $1.13 $1.13 11,406,250
2019-02-20 $1.13 $1.14 $1.12 $1.14 $1.14 11,616,140
2019-02-19 $1.13 $1.14 $1.12 $1.13 $1.13 12,900,300
2019-02-18 $1.13 $1.14 $1.11 $1.14 $1.14 13,314,100
2019-02-15 $1.14 $1.15 $1.12 $1.12 $1.12 7,463,440
2019-02-14 $1.12 $1.15 $1.11 $1.13 $1.13 10,352,340
2019-02-13 $1.10 $1.12 $1.09 $1.12 $1.12 9,616,900
2019-02-12 $1.08 $1.11 $1.08 $1.09 $1.09 12,455,060
2019-02-11 $1.07 $1.10 $1.07 $1.10 $1.10 10,823,100
2019-02-08 $1.06 $1.06 $1.06 $1.06 $1.06 0
2019-02-07 $1.06 $1.06 $1.06 $1.06 $1.06 0
2019-02-06 $1.06 $1.06 $1.06 $1.06 $1.06 0
2019-02-05 $1.06 $1.06 $1.06 $1.06 $1.06 0
2019-02-04 $1.06 $1.06 $1.06 $1.06 $1.06 0
2019-02-01 $1.03 $1.07 $1.03 $1.06 $1.06 13,767,890
2019-01-31 $1.07 $1.08 $1.02 $1.02 $1.02 16,068,230
2019-01-30 $1.01 $1.06 $1.01 $1.06 $1.06 17,237,960
2019-01-29 $1.04 $1.05 $1.01 $1.01 $1.01 23,134,620
2019-01-28 $1.06 $1.10 $1.06 $1.06 $1.06 24,377,900
2019-01-25 $1.12 $1.14 $1.12 $1.12 $1.12 18,759,900
2019-01-24 $1.20 $1.22 $1.18 $1.18 $1.18 12,714,500
2019-01-23 $1.18 $1.20 $1.17 $1.19 $1.19 6,783,100
2019-01-22 $1.21 $1.21 $1.18 $1.18 $1.18 6,298,400
2019-01-21 $1.18 $1.21 $1.17 $1.21 $1.21 11,207,600
2019-01-18 $1.18 $1.19 $1.17 $1.18 $1.18 8,769,900
2019-01-17 $1.17 $1.19 $1.17 $1.18 $1.18 6,537,100
2019-01-16 $1.19 $1.19 $1.17 $1.18 $1.18 8,268,600
2019-01-15 $1.18 $1.19 $1.17 $1.19 $1.19 5,829,700
2019-01-14 $1.20 $1.21 $1.16 $1.17 $1.17 13,816,000
2019-01-11 $1.20 $1.22 $1.19 $1.21 $1.21 7,930,090
2019-01-10 $1.21 $1.22 $1.20 $1.20 $1.20 7,876,670
2019-01-09 $1.22 $1.24 $1.21 $1.22 $1.22 9,525,800
2019-01-08 $1.22 $1.23 $1.21 $1.22 $1.22 8,309,340
2019-01-07 $1.23 $1.24 $1.20 $1.22 $1.22 14,357,120
2019-01-04 $1.18 $1.23 $1.17 $1.22 $1.22 9,385,510
2019-01-03 $1.20 $1.22 $1.19 $1.19 $1.19 8,714,300
2019-01-02 $1.20 $1.21 $1.18 $1.19 $1.19 7,255,000
2019-01-01 $1.20 $1.20 $1.20 $1.20 $1.20 0
2018-12-31 $1.20 $1.20 $1.20 $1.20 $1.20 0
2018-12-28 $1.16 $1.20 $1.16 $1.20 $1.20 10,512,300
2018-12-27 $1.20 $1.23 $1.15 $1.15 $1.15 9,732,400
2018-12-26 $1.19 $1.22 $1.19 $1.19 $1.19 7,823,370
2018-12-25 $1.21 $1.21 $1.16 $1.19 $1.19 13,134,070
2018-12-24 $1.23 $1.23 $1.20 $1.22 $1.22 7,622,500
2018-12-21 $1.26 $1.26 $1.22 $1.23 $1.23 10,441,960
2018-12-20 $1.27 $1.27 $1.25 $1.26 $1.26 9,508,650
2018-12-19 $1.28 $1.29 $1.26 $1.27 $1.27 10,043,610
2018-12-18 $1.27 $1.30 $1.25 $1.28 $1.28 7,555,310
2018-12-17 $1.28 $1.29 $1.25 $1.27 $1.27 9,850,000
2018-12-14 $1.31 $1.33 $1.28 $1.29 $1.29 8,065,600
2018-12-13 $1.33 $1.34 $1.32 $1.32 $1.32 7,922,800
2018-12-12 $1.33 $1.35 $1.31 $1.32 $1.32 7,673,060
2018-12-11 $1.37 $1.39 $1.32 $1.33 $1.33 13,351,700
2018-12-10 $1.39 $1.41 $1.36 $1.37 $1.37 17,526,620
2018-12-07 $1.34 $1.40 $1.33 $1.40 $1.40 13,659,750
2018-12-06 $1.38 $1.40 $1.34 $1.35 $1.35 12,026,320
2018-12-05 $1.35 $1.40 $1.34 $1.40 $1.40 13,145,250
2018-12-04 $1.34 $1.39 $1.33 $1.37 $1.37 10,462,150
2018-12-03 $1.32 $1.35 $1.31 $1.34 $1.34 10,750,750
2018-11-30 $1.27 $1.31 $1.27 $1.30 $1.30 7,803,200
2018-11-29 $1.31 $1.33 $1.29 $1.30 $1.30 8,311,600
2018-11-28 $1.32 $1.32 $1.28 $1.30 $1.30 8,199,610
2018-11-27 $1.29 $1.33 $1.28 $1.31 $1.31 8,529,000
2018-11-26 $1.29 $1.30 $1.26 $1.28 $1.28 11,250,750
2018-11-23 $1.36 $1.37 $1.29 $1.30 $1.30 21,323,160
2018-11-22 $1.37 $1.40 $1.35 $1.36 $1.36 13,279,100
2018-11-21 $1.31 $1.39 $1.31 $1.37 $1.37 15,844,300
2018-11-20 $1.35 $1.40 $1.35 $1.35 $1.35 36,758,800
2018-11-19 $1.42 $1.44 $1.42 $1.42 $1.42 11,033,500
2018-11-16 $1.42 $1.49 $1.39 $1.49 $1.49 27,544,870
2018-11-15 $1.41 $1.47 $1.38 $1.42 $1.42 25,924,040
2018-11-14 $1.58 $1.58 $1.44 $1.44 $1.44 44,961,200
2018-11-13 $1.46 $1.50 $1.44 $1.50 $1.50 14,315,660
2018-11-12 $1.37 $1.43 $1.37 $1.43 $1.43 14,495,900
2018-11-09 $1.36 $1.40 $1.35 $1.36 $1.36 14,568,500
2018-11-08 $1.32 $1.39 $1.31 $1.39 $1.39 27,268,170
2018-11-07 $1.31 $1.33 $1.30 $1.32 $1.32 8,907,810
2018-11-06 $1.33 $1.33 $1.30 $1.31 $1.31 8,223,700
2018-11-05 $1.29 $1.34 $1.29 $1.33 $1.33 14,037,410
2018-11-02 $1.27 $1.29 $1.27 $1.29 $1.29 8,242,200
2018-11-01 $1.31 $1.32 $1.26 $1.27 $1.27 12,691,200
2018-10-31 $1.27 $1.30 $1.27 $1.28 $1.28 8,094,000
2018-10-30 $1.29 $1.30 $1.26 $1.28 $1.28 7,474,000
2018-10-29 $1.26 $1.29 $1.25 $1.27 $1.27 9,860,560
2018-10-26 $1.24 $1.29 $1.24 $1.26 $1.26 9,588,360
2018-10-25 $1.28 $1.30 $1.24 $1.26 $1.26 21,120,620
2018-10-24 $1.22 $1.24 $1.22 $1.24 $1.24 10,720,990
2018-10-23 $1.17 $1.23 $1.17 $1.18 $1.18 11,732,400
2018-10-22 $1.14 $1.19 $1.13 $1.18 $1.18 14,719,140
2018-10-19 $1.11 $1.15 $1.11 $1.13 $1.13 17,438,000
2018-10-18 $1.23 $1.24 $1.17 $1.17 $1.17 13,593,710
2018-10-17 $1.22 $1.26 $1.22 $1.23 $1.23 5,779,390
2018-10-16 $1.22 $1.27 $1.22 $1.22 $1.22 9,431,400
2018-10-15 $1.23 $1.26 $1.21 $1.22 $1.22 11,020,900
2018-10-12 $1.21 $1.22 $1.17 $1.22 $1.22 11,837,700
2018-10-11 $1.25 $1.26 $1.22 $1.22 $1.22 17,581,200
2018-10-10 $1.28 $1.32 $1.27 $1.28 $1.28 13,309,730
2018-10-09 $1.24 $1.29 $1.23 $1.29 $1.29 22,402,450
2018-10-08 $1.25 $1.26 $1.22 $1.23 $1.23 9,975,400
2018-10-05 $1.25 $1.25 $1.25 $1.25 $1.25 0
2018-10-04 $1.25 $1.25 $1.25 $1.25 $1.25 0
2018-10-03 $1.25 $1.25 $1.25 $1.25 $1.25 0
2018-10-02 $1.25 $1.25 $1.25 $1.25 $1.25 0
2018-10-01 $1.25 $1.25 $1.25 $1.25 $1.25 0
2018-09-28 $1.25 $1.26 $1.24 $1.25 $1.25 7,978,700
2018-09-27 $1.27 $1.28 $1.25 $1.25 $1.25 9,440,400
2018-09-26 $1.27 $1.28 $1.27 $1.27 $1.27 7,090,500
2018-09-25 $1.27 $1.28 $1.26 $1.27 $1.27 5,938,730
2018-09-24 $1.28 $1.28 $1.28 $1.28 $1.28 0
2018-09-21 $1.27 $1.29 $1.27 $1.28 $1.28 6,891,330
2018-09-20 $1.27 $1.29 $1.27 $1.27 $1.27 7,778,800
2018-09-19 $1.27 $1.29 $1.26 $1.27 $1.27 5,937,600
2018-09-18 $1.24 $1.28 $1.24 $1.28 $1.28 7,280,100
2018-09-17 $1.27 $1.27 $1.24 $1.24 $1.24 7,604,700
2018-09-14 $1.28 $1.28 $1.25 $1.27 $1.27 7,558,810
2018-09-13 $1.28 $1.30 $1.26 $1.28 $1.28 9,212,400
2018-09-12 $1.29 $1.30 $1.27 $1.29 $1.29 5,258,900
2018-09-11 $1.29 $1.31 $1.28 $1.29 $1.29 7,716,800
2018-09-10 $1.33 $1.34 $1.29 $1.30 $1.30 8,177,900
2018-09-07 $1.36 $1.37 $1.32 $1.34 $1.34 13,212,300
2018-09-06 $1.35 $1.38 $1.34 $1.37 $1.37 12,568,300
2018-09-05 $1.32 $1.37 $1.32 $1.36 $1.36 17,045,030
2018-09-04 $1.31 $1.36 $1.31 $1.33 $1.33 14,242,600
2018-09-03 $1.26 $1.32 $1.24 $1.32 $1.32 15,260,910
2018-08-31 $1.31 $1.32 $1.25 $1.26 $1.26 12,697,510
2018-08-30 $1.30 $1.37 $1.30 $1.32 $1.32 16,952,000
2018-08-29 $1.32 $1.32 $1.29 $1.31 $1.31 8,668,200
2018-08-28 $1.29 $1.34 $1.28 $1.31 $1.31 12,739,300
2018-08-27 $1.29 $1.29 $1.27 $1.29 $1.29 8,348,130
2018-08-24 $1.26 $1.32 $1.25 $1.29 $1.29 11,669,830
2018-08-23 $1.25 $1.28 $1.25 $1.26 $1.26 8,101,200
2018-08-22 $1.24 $1.29 $1.24 $1.26 $1.26 12,096,410
2018-08-21 $1.21 $1.27 $1.20 $1.25 $1.25 8,491,900
2018-08-20 $1.22 $1.23 $1.19 $1.22 $1.22 8,232,400
2018-08-17 $1.26 $1.26 $1.22 $1.22 $1.22 9,527,810
2018-08-16 $1.25 $1.27 $1.24 $1.26 $1.26 9,509,100
2018-08-15 $1.27 $1.31 $1.26 $1.27 $1.27 12,417,100
2018-08-14 $1.24 $1.29 $1.24 $1.28 $1.28 16,093,500
2018-08-13 $1.23 $1.25 $1.21 $1.25 $1.25 9,702,900
2018-08-10 $1.25 $1.25 $1.23 $1.24 $1.24 8,921,680
2018-08-09 $1.24 $1.26 $1.23 $1.24 $1.24 14,602,200
2018-08-08 $1.25 $1.26 $1.23 $1.24 $1.24 10,967,900
2018-08-07 $1.26 $1.27 $1.23 $1.27 $1.27 11,984,530
2018-08-06 $1.28 $1.30 $1.23 $1.25 $1.25 9,415,960
2018-08-03 $1.30 $1.30 $1.27 $1.29 $1.29 8,469,260
2018-08-02 $1.32 $1.33 $1.26 $1.29 $1.29 13,920,610
2018-08-01 $1.35 $1.37 $1.33 $1.33 $1.33 7,270,100
2018-07-31 $1.34 $1.37 $1.32 $1.35 $1.35 9,278,300
2018-07-30 $1.42 $1.43 $1.36 $1.36 $1.36 16,758,800
2018-07-27 $1.44 $1.46 $1.42 $1.43 $1.43 8,050,000
2018-07-26 $1.40 $1.46 $1.40 $1.43 $1.43 14,283,100
2018-07-25 $1.40 $1.45 $1.39 $1.42 $1.42 9,658,800
2018-07-24 $1.37 $1.41 $1.37 $1.39 $1.39 9,119,700
2018-07-23 $1.35 $1.38 $1.35 $1.37 $1.37 9,264,140
2018-07-20 $1.34 $1.38 $1.34 $1.37 $1.37 6,837,800
2018-07-19 $1.39 $1.40 $1.34 $1.36 $1.36 9,289,420
2018-07-18 $1.39 $1.42 $1.39 $1.39 $1.39 8,597,300
2018-07-17 $1.41 $1.41 $1.38 $1.41 $1.41 6,667,800
2018-07-16 $1.43 $1.43 $1.38 $1.41 $1.41 9,477,400
2018-07-13 $1.41 $1.45 $1.41 $1.43 $1.43 9,427,290
2018-07-12 $1.37 $1.43 $1.36 $1.43 $1.43 17,758,490
2018-07-11 $1.41 $1.42 $1.36 $1.36 $1.36 15,340,900
2018-07-10 $1.42 $1.44 $1.41 $1.43 $1.43 10,002,700
2018-07-09 $1.45 $1.47 $1.41 $1.44 $1.44 15,023,500
2018-07-06 $1.47 $1.49 $1.41 $1.45 $1.45 14,910,100
2018-07-05 $1.45 $1.51 $1.44 $1.47 $1.47 15,410,920
2018-07-04 $1.51 $1.51 $1.44 $1.45 $1.45 14,073,600
2018-07-03 $1.52 $1.54 $1.46 $1.51 $1.51 17,889,900
2018-07-02 $1.52 $1.60 $1.51 $1.54 $1.54 22,553,850
2018-06-29 $1.50 $1.55 $1.45 $1.52 $1.52 25,482,630
2018-06-28 $1.57 $1.64 $1.51 $1.51 $1.51 40,907,410
2018-06-27 $1.52 $1.59 $1.52 $1.59 $1.59 33,119,270
2018-06-26 $1.42 $1.51 $1.40 $1.51 $1.51 30,854,320
2018-06-25 $1.41 $1.48 $1.39 $1.44 $1.44 27,716,260
2018-06-22 $1.34 $1.41 $1.28 $1.41 $1.41 32,662,620
2018-06-21 $1.29 $1.34 $1.28 $1.34 $1.34 28,655,110
2018-06-20 $1.25 $1.31 $1.24 $1.28 $1.28 19,461,830
2018-06-19 $1.32 $1.33 $1.29 $1.29 $1.29 16,990,510
2018-06-18 $1.36 $1.36 $1.36 $1.36 $1.36 0
2018-06-15 $1.39 $1.39 $1.34 $1.36 $1.36 27,585,180
2018-06-14 $1.46 $1.46 $1.36 $1.36 $1.36 71,522,980
2018-06-13 $1.39 $1.39 $1.39 $1.39 $1.39 1,561,800
2018-06-12 $1.32 $1.32 $1.32 $1.32 $1.32 3,454,300
2018-06-11 $1.26 $1.26 $1.24 $1.26 $1.26 8,102,870
2018-06-08 $1.24 $1.25 $1.20 $1.20 $1.20 20,525,080
2018-06-07 $1.26 $1.28 $1.24 $1.25 $1.25 21,082,500
2018-06-06 $1.20 $1.27 $1.20 $1.27 $1.27 30,773,060
2018-06-05 $1.19 $1.21 $1.18 $1.21 $1.21 15,873,600
2018-06-04 $1.23 $1.24 $1.18 $1.19 $1.19 23,084,970
2018-06-01 $1.22 $1.26 $1.21 $1.23 $1.23 21,719,850
2018-05-31 $1.23 $1.25 $1.21 $1.22 $1.22 21,996,780
2018-05-30 $1.27 $1.27 $1.24 $1.24 $1.24 26,545,580
2018-05-29 $1.33 $1.36 $1.30 $1.30 $1.30 22,310,890
2018-05-28 $1.41 $1.41 $1.35 $1.35 $1.35 25,748,220
2018-05-25 $1.45 $1.46 $1.39 $1.41 $1.41 19,240,660
2018-05-24 $1.44 $1.48 $1.44 $1.45 $1.45 14,819,140
2018-05-23 $1.46 $1.47 $1.43 $1.45 $1.45 19,424,960
2018-05-22 $1.50 $1.50 $1.47 $1.48 $1.48 14,782,750
2018-05-21 $1.45 $1.51 $1.44 $1.50 $1.50 23,634,430
2018-05-18 $1.43 $1.46 $1.42 $1.45 $1.45 17,199,580
2018-05-17 $1.42 $1.44 $1.42 $1.43 $1.43 11,120,580
2018-05-16 $1.43 $1.44 $1.41 $1.43 $1.43 14,136,040
2018-05-15 $1.41 $1.44 $1.41 $1.44 $1.44 18,577,590
2018-05-14 $1.49 $1.49 $1.43 $1.43 $1.43 35,848,220
2018-05-11 $1.50 $1.52 $1.49 $1.50 $1.50 17,969,000
2018-05-10 $1.50 $1.52 $1.48 $1.51 $1.51 18,527,890
2018-05-09 $1.49 $1.51 $1.48 $1.49 $1.49 14,095,600
2018-05-08 $1.49 $1.52 $1.49 $1.49 $1.49 18,795,260
2018-05-07 $1.45 $1.52 $1.44 $1.50 $1.50 38,103,890
2018-05-04 $1.47 $1.48 $1.43 $1.45 $1.45 33,186,460
2018-05-03 $1.51 $1.53 $1.46 $1.48 $1.48 57,286,450
2018-05-02 $1.54 $1.54 $1.54 $1.54 $1.54 0
2018-05-01 $1.54 $1.54 $1.54 $1.54 $1.54 0
2018-04-30 $1.54 $1.54 $1.54 $1.54 $1.54 0
2018-04-27 $1.53 $1.56 $1.52 $1.54 $1.54 20,585,470
2018-04-26 $1.52 $1.58 $1.51 $1.52 $1.52 29,420,400
2018-04-25 $1.54 $1.55 $1.50 $1.53 $1.53 25,929,340
2018-04-24 $1.54 $1.56 $1.53 $1.56 $1.56 26,919,600
2018-04-23 $1.61 $1.62 $1.54 $1.55 $1.55 38,466,890
2018-04-20 $1.65 $1.67 $1.61 $1.62 $1.62 27,303,380
2018-04-19 $1.64 $1.68 $1.62 $1.66 $1.66 33,702,980
2018-04-18 $1.67 $1.67 $1.60 $1.64 $1.64 30,168,050
2018-04-17 $1.63 $1.71 $1.61 $1.66 $1.66 41,078,010
2018-04-16 $1.70 $1.71 $1.63 $1.63 $1.63 46,339,130
2018-04-13 $1.67 $1.72 $1.67 $1.72 $1.72 38,509,880
2018-04-12 $1.63 $1.78 $1.63 $1.70 $1.70 66,998,290
2018-04-11 $1.72 $1.72 $1.72 $1.72 $1.72 9,147,800
2018-04-10 $1.81 $1.81 $1.81 $1.81 $1.81 7,519,500
2018-04-09 $1.90 $1.90 $1.90 $1.90 $1.90 7,739,900
2018-04-06 $2.00 $2.00 $2.00 $2.00 $2.00 0
2018-04-05 $2.00 $2.00 $2.00 $2.00 $2.00 0
2018-04-04 $2.00 $2.01 $1.99 $2.00 $2.00 21,133,000
2018-04-03 $2.00 $2.01 $1.98 $1.99 $1.99 25,694,670
2018-04-02 $2.03 $2.07 $2.02 $2.03 $2.03 25,955,810
2018-03-30 $2.03 $2.04 $2.01 $2.02 $2.02 24,156,700
2018-03-29 $2.02 $2.04 $2.01 $2.03 $2.03 23,077,800
2018-03-28 $2.04 $2.06 $2.01 $2.02 $2.02 24,305,090
2018-03-27 $2.04 $2.09 $2.04 $2.07 $2.07 30,245,650
2018-03-26 $2.00 $2.03 $1.99 $2.03 $2.03 47,343,500
2018-03-23 $2.16 $2.16 $2.09 $2.09 $2.09 36,459,500
2018-03-22 $2.22 $2.23 $2.18 $2.20 $2.20 29,425,000
2018-03-21 $2.25 $2.26 $2.22 $2.22 $2.22 33,029,810
2018-03-20 $2.21 $2.28 $2.20 $2.26 $2.26 35,126,310
2018-03-19 $2.25 $2.25 $2.22 $2.23 $2.23 22,185,000
2018-03-16 $2.23 $2.27 $2.23 $2.24 $2.24 28,910,630
2018-03-15 $2.27 $2.28 $2.21 $2.24 $2.24 45,891,290
2018-03-14 $2.38 $2.41 $2.28 $2.29 $2.29 75,186,250
2018-03-13 $2.25 $2.37 $2.24 $2.37 $2.37 93,067,630
2018-03-12 $2.18 $2.27 $2.18 $2.26 $2.26 46,704,250
2018-03-09 $2.25 $2.34 $2.24 $2.28 $2.28 47,822,520
2018-03-08 $2.24 $2.27 $2.23 $2.26 $2.26 24,798,240
2018-03-07 $2.28 $2.29 $2.24 $2.26 $2.26 28,876,260
2018-03-06 $2.26 $2.30 $2.24 $2.28 $2.28 36,965,550
2018-03-05 $2.25 $2.30 $2.25 $2.25 $2.25 77,321,700
2018-03-02 $2.38 $2.47 $2.35 $2.37 $2.37 89,632,510
2018-03-01 $2.23 $2.36 $2.22 $2.36 $2.36 62,324,380
2018-02-28 $2.25 $2.28 $2.22 $2.25 $2.25 39,222,460
2018-02-27 $2.28 $2.30 $2.24 $2.27 $2.27 61,152,520
2018-02-26 $2.23 $2.32 $2.22 $2.30 $2.30 62,137,080
2018-02-23 $2.22 $2.34 $2.21 $2.28 $2.28 100,055,520
2018-02-22 $2.14 $2.24 $2.12 $2.24 $2.24 86,604,410
2018-02-21 $2.13 $2.13 $2.13 $2.13 $2.13 0
2018-02-20 $2.13 $2.13 $2.13 $2.13 $2.13 0
2018-02-19 $2.13 $2.13 $2.13 $2.13 $2.13 0
2018-02-16 $2.13 $2.13 $2.13 $2.13 $2.13 0
2018-02-15 $2.13 $2.13 $2.13 $2.13 $2.13 0
2018-02-14 $2.14 $2.23 $2.10 $2.13 $2.13 89,880,780
2018-02-13 $2.31 $2.35 $2.21 $2.21 $2.21 98,412,390
2018-02-12 $2.33 $2.38 $2.33 $2.33 $2.33 144,354,020
2018-02-09 $2.45 $2.46 $2.45 $2.45 $2.45 61,598,300
2018-02-08 $2.34 $2.58 $2.34 $2.58 $2.58 273,816,320
2018-02-07 $2.46 $2.46 $2.46 $2.46 $2.46 1,051,900
2018-02-06 $2.59 $2.59 $2.59 $2.59 $2.59 983,600
2018-02-05 $2.73 $2.73 $2.73 $2.73 $2.73 765,900
2018-02-02 $2.87 $2.87 $2.87 $2.87 $2.87 2,180,900
2018-02-01 $3.02 $3.02 $3.02 $3.02 $3.02 2,255,000
2018-01-31 $3.18 $3.18 $3.18 $3.18 $3.18 1,938,700
2018-01-30 $3.35 $3.35 $3.35 $3.35 $3.35 3,131,500
2018-01-29 $3.53 $3.53 $3.53 $3.53 $3.53 8,477,800
2018-01-26 $3.72 $3.72 $3.72 $3.72 $3.72 25,093,500
2018-01-25 $3.92 $3.92 $3.92 $3.92 $3.92 12,055,700
2018-01-24 $4.13 $4.13 $4.13 $4.13 $4.13 603,400
2018-01-23 $4.35 $4.35 $4.35 $4.35 $4.35 447,500
2018-01-22 $4.58 $4.58 $4.58 $4.58 $4.58 307,200
2018-01-19 $4.82 $4.82 $4.82 $4.82 $4.82 603,000
2018-01-18 $5.07 $5.07 $5.07 $5.07 $5.07 653,000
2018-01-17 $5.34 $5.34 $5.34 $5.34 $5.34 72,300
2018-01-16 $5.62 $5.62 $5.62 $5.62 $5.62 316,700
2018-01-15 $5.92 $5.92 $5.92 $5.92 $5.92 75,200
2018-01-12 $6.23 $6.23 $6.23 $6.23 $6.23 126,000
2018-01-11 $6.56 $6.56 $6.56 $6.56 $6.56 46,500
2018-01-10 $6.90 $6.90 $6.90 $6.90 $6.90 34,900
2018-01-09 $7.26 $7.26 $7.26 $7.26 $7.26 69,500
2018-01-08 $7.64 $7.64 $7.64 $7.64 $7.64 56,600
2018-01-05 $8.04 $8.04 $8.04 $8.04 $8.04 76,400
2018-01-04 $8.46 $8.46 $8.46 $8.46 $8.46 47,100
2018-01-03 $8.91 $8.91 $8.91 $8.91 $8.91 38,900
2018-01-02 $9.38 $9.38 $9.38 $9.38 $9.38 21,900
2018-01-01 $9.87 $9.87 $9.87 $9.87 $9.87 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.