China International Capital Corporation Ltd - Class H (CNICF) Exchange: PINK

Data as of July 4, 2022

$1.76 ($0.00) 0.00%

China International Capital Corporation Ltd - Class H - Daily Information
Click for more stock information on China International Capital Corporation Ltd - Class H.
Daily Information Data
Date July 4, 2022
Open $1.76
Previous Close $1.76
High $1.76
Low $1.76
Adjusted Open $1.76
Previous Adjusted Close $1.76
Adjusted High $1.76
Adjusted Low $1.76

Key People China International Capital Corporation Ltd - Class H

Employee Position
Ru Jun Shen Chairman
Tao Gao Chairman-Supervisory Board
Zhao Hui Huang CEO, Executive Director & Compliance Officer
Aiming Huang President
Gang Chu Chief Operating Officer
King Fung Wong Chief Financial Officer
Xu Lu Chief Technology Officer
Bo Wu Head-Wealth Management
Li Xia Tan Non-Executive Director
Wen Wu Duan Non-Executive Director
Zheng Cui Member-Supervisory Board
Li Zuo Jin Member-Supervisory Board
Kui Ma Financial Controller, Head-Entity & Process
Nan Sun Joint Secretary
Peter Hugh Nolan Independent Non-Executive Director
Wai Keung Siu Independent Non-Executive Director
Li Liu Independent Non-Executive Director
Sheng Lin Ben Independent Non-Executive Director
Ru Jun Shen Non-Executive Chairman
Hai Lin Zhu Non-Executive Director
Historical Stock Data for China International Capital Corporation Ltd - Class H (CNICF)
Date Open High Low Close Adj.Close Volume
2022-05-27 $1.76 $1.76 $1.76 $1.76 $1.76 0
2022-05-26 $1.76 $1.76 $1.76 $1.76 $1.76 0
2022-05-25 $1.76 $1.76 $1.76 $1.76 $1.76 0
2022-05-24 $1.76 $1.76 $1.76 $1.76 $1.76 0
2022-05-23 $1.76 $1.76 $1.76 $1.76 $1.76 0
2022-05-20 $1.76 $1.76 $1.76 $1.76 $1.76 2,444
2022-05-19 $1.75 $1.75 $1.75 $1.75 $1.75 89,200
2022-05-18 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-05-17 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-05-16 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-05-13 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-05-12 $1.75 $1.75 $1.75 $1.75 $1.75 0
2022-05-11 $1.75 $1.75 $1.75 $1.75 $1.75 53,600
2022-05-10 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-05-09 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-05-06 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-05-05 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-05-04 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-05-03 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-05-02 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-04-29 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-04-28 $1.86 $1.86 $1.86 $1.86 $1.86 5,000
2022-04-27 $1.72 $1.72 $1.72 $1.72 $1.72 500
2022-04-26 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-25 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-22 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-21 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-20 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-19 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-18 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-14 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-13 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-12 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-11 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-08 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-07 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-06 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-05 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-04 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-04-01 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-31 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-30 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-29 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-28 $2.61 $2.61 $2.61 $2.61 $2.61 134,400
2022-03-25 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-24 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-23 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-22 $2.61 $2.61 $2.61 $2.61 $2.61 1,600
2022-03-21 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-18 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-17 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-16 $2.61 $2.61 $2.61 $2.61 $2.61 11,200
2022-03-15 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-14 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-11 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-10 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-09 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-08 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-07 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-04 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-03 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-02 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-03-01 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-28 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-25 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-24 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-23 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-22 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-18 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-17 $2.61 $2.61 $2.61 $2.61 $2.61 0
2022-02-16 $2.61 $2.61 $2.61 $2.61 $2.61 15,200
2022-02-15 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-14 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-11 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-10 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-09 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-08 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-07 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-04 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-03 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-02 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-02-01 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-31 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-28 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-27 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-26 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-25 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-24 $2.40 $2.40 $2.40 $2.40 $2.40 3
2022-01-21 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-20 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-19 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-18 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-14 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-13 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-12 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-11 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-10 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-07 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-06 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-05 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-04 $2.40 $2.40 $2.40 $2.40 $2.40 0
2022-01-03 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-31 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-30 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-29 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-28 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-27 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-23 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-22 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-21 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-20 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-17 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-16 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-15 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-14 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-13 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-10 $2.40 $2.40 $2.40 $2.40 $2.40 16,800
2021-12-09 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-08 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-07 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-06 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-03 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-02 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-12-01 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-11-30 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-11-29 $2.40 $2.40 $2.40 $2.40 $2.40 1
2021-11-26 $2.40 $2.40 $2.40 $2.40 $2.40 5
2021-11-24 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-11-23 $2.40 $2.40 $2.40 $2.40 $2.40 0
2021-11-22 $2.36 $2.40 $2.36 $2.40 $2.40 2,321
2021-11-19 $3.00 $3.00 $3.00 $3.00 $3.00 500
2021-11-18 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-17 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-16 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-15 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-12 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-11 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-10 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-09 $2.30 $2.30 $2.30 $2.30 $2.30 88,010
2021-11-08 $2.30 $2.30 $2.30 $2.30 $2.30 0
2021-11-05 $2.22 $2.30 $2.22 $2.30 $2.30 88,010
2021-11-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-11-03 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-11-02 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-11-01 $2.99 $2.99 $2.99 $2.99 $2.99 20
2021-10-29 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-26 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-25 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-19 $2.99 $2.99 $2.99 $2.99 $2.99 2,000
2021-10-18 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-12 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-11 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-08 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-07 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-06 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-10-01 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-30 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-29 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-28 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-27 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-24 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-23 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-22 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-21 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-20 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-17 $2.99 $2.99 $2.99 $2.99 $2.99 1,600
2021-09-16 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-15 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-14 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-13 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-10 $2.99 $2.99 $2.99 $2.99 $2.99 0
2021-09-09 $2.86 $2.99 $2.86 $2.99 $2.99 32,100
2021-09-08 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-09-07 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-09-03 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-09-02 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-09-01 $2.46 $2.46 $2.46 $2.46 $2.46 2,000
2021-08-31 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-30 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-27 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-26 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-25 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-24 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-23 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-20 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-19 $2.46 $2.46 $2.46 $2.46 $2.46 0
2021-08-18 $2.45 $2.46 $2.45 $2.46 $2.46 2,000
2021-08-17 $2.20 $2.20 $2.20 $2.20 $2.20 0
2021-08-16 $2.20 $2.20 $2.20 $2.20 $2.20 0
2021-08-13 $2.20 $2.20 $2.20 $2.20 $2.20 0
2021-08-12 $2.20 $2.20 $2.20 $2.20 $2.20 109,000
2021-08-11 $2.20 $2.20 $2.20 $2.20 $2.20 0
2021-08-10 $2.20 $2.20 $2.20 $2.20 $2.20 0
2021-08-09 $2.20 $2.20 $2.20 $2.20 $2.20 1,600
2021-08-06 $2.20 $2.20 $2.20 $2.20 $2.20 500
2021-08-05 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-08-04 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-08-03 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-08-02 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-30 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-29 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-28 $2.60 $2.60 $2.60 $2.60 $2.60 2,700
2021-07-27 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-26 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-23 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-22 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-21 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-20 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-19 $2.60 $2.60 $2.60 $2.60 $2.60 0
2021-07-16 $2.60 $2.60 $2.60 $2.60 $2.60 63,000
2021-07-15 $2.60 $2.60 $2.60 $2.60 $2.60 185
2021-07-14 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-07-13 $2.00 $2.00 $2.00 $2.00 $2.00 4,000
2021-07-12 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-07-09 $2.00 $2.00 $2.00 $2.00 $2.00 179,000
2021-07-08 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-07-07 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-07-06 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-07-02 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-07-01 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-30 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-29 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-28 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-25 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-24 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-23 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-22 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-21 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-18 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-17 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-16 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-15 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-14 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-11 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-10 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-09 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-08 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-07 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-04 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-03 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-02 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-06-01 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-28 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-27 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-26 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-25 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-24 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-21 $2.00 $2.00 $2.00 $2.00 $2.00 0
2021-05-20 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-19 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-18 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-17 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-14 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-13 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-12 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-05-11 $2.00 $2.00 $2.00 $2.00 $1.97 850
2021-05-10 $2.30 $2.30 $2.30 $2.30 $2.27 10,300
2021-05-07 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-05-06 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-05-05 $2.30 $2.30 $2.30 $2.30 $2.27 2,000
2021-05-04 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-05-03 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-04-30 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-04-29 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-04-28 $2.30 $2.30 $2.30 $2.30 $2.27 4,923
2021-04-27 $2.30 $2.30 $2.30 $2.30 $2.27 0
2021-04-26 $2.25 $2.30 $2.25 $2.30 $2.27 12,200
2021-04-23 $2.30 $2.30 $2.30 $2.30 $2.27 6,477
2021-04-22 $2.45 $2.45 $2.45 $2.45 $2.42 0
2021-04-21 $2.45 $2.45 $2.45 $2.45 $2.42 0
2021-04-20 $2.45 $2.45 $2.45 $2.45 $2.42 7,823
2021-04-19 $2.55 $2.55 $2.55 $2.55 $2.51 0
2021-04-16 $2.55 $2.55 $2.55 $2.55 $2.51 0
2021-04-15 $2.55 $2.55 $2.55 $2.55 $2.51 0
2021-04-14 $2.55 $2.55 $2.55 $2.55 $2.51 300
2021-04-13 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-12 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-09 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-08 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-07 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-06 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-05 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-04-01 $2.41 $2.41 $2.41 $2.41 $2.38 0
2021-03-31 $2.41 $2.41 $2.41 $2.41 $2.38 800
2021-03-30 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-29 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-26 $1.88 $1.88 $1.88 $1.88 $1.85 62,000
2021-03-25 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-24 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-23 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-22 $1.88 $1.88 $1.88 $1.88 $1.85 658
2021-03-19 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-03-18 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-03-17 $2.00 $2.00 $2.00 $2.00 $1.97 0
2021-03-16 $2.00 $2.00 $2.00 $2.00 $1.97 5,200
2021-03-15 $2.00 $2.00 $2.00 $2.00 $1.97 5,000
2021-03-12 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-11 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-10 $1.88 $1.88 $1.88 $1.88 $1.85 200
2021-03-09 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-08 $1.88 $1.88 $1.88 $1.88 $1.85 10,000
2021-03-05 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-04 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-03 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-02 $1.88 $1.88 $1.88 $1.88 $1.85 0
2021-03-01 $1.88 $1.88 $1.88 $1.88 $1.85 800
2021-02-26 $2.48 $2.48 $2.48 $2.48 $2.45 0
2021-02-25 $2.48 $2.48 $2.48 $2.48 $2.45 588
2021-02-24 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-23 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-22 $2.35 $2.35 $2.35 $2.35 $2.32 2,800
2021-02-19 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-18 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-17 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-16 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-12 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-11 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-10 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-09 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-08 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-05 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-04 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-03 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-02 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-02-01 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-01-29 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-01-28 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-01-27 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-01-26 $2.35 $2.35 $2.35 $2.35 $2.32 0
2021-01-25 $2.35 $2.35 $2.35 $2.35 $2.32 2,800
2021-01-22 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-21 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-20 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-19 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-15 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-14 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-13 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-12 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-11 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-08 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-07 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-06 $2.40 $2.40 $2.40 $2.40 $2.37 40,390
2021-01-05 $2.40 $2.40 $2.40 $2.40 $2.37 0
2021-01-04 $2.40 $2.40 $2.40 $2.40 $2.37 34,100
2020-12-31 $2.35 $2.35 $2.35 $2.35 $2.32 0
2020-12-30 $2.35 $2.35 $2.35 $2.35 $2.32 0
2020-12-29 $2.35 $2.35 $2.35 $2.35 $2.32 2,000
2020-12-28 $2.38 $2.38 $2.38 $2.38 $2.35 2,009
2020-12-24 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-23 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-22 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-21 $2.38 $2.38 $2.38 $2.38 $2.35 2,009
2020-12-18 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-17 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-16 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-15 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-14 $2.38 $2.38 $2.38 $2.38 $2.35 0
2020-12-11 $2.38 $2.38 $2.38 $2.38 $2.35 100
2020-12-10 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-12-09 $2.40 $2.40 $2.40 $2.40 $2.37 4
2020-12-08 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-12-07 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-12-04 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-12-03 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-12-02 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-12-01 $2.40 $2.40 $2.40 $2.40 $2.37 2,000
2020-11-30 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-27 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-25 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-24 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-23 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-20 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-19 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-18 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-17 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-16 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-13 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-12 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-11 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-10 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-09 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-06 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-05 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-04 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-03 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-11-02 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-30 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-29 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-28 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-27 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-26 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-23 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-22 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-21 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-20 $2.33 $2.33 $2.33 $2.33 $2.30 0
2020-10-19 $2.33 $2.33 $2.33 $2.33 $2.30 500
2020-10-16 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-15 $2.40 $2.40 $2.40 $2.40 $2.37 15
2020-10-14 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-13 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-12 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-09 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-08 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-07 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-06 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-05 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-02 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-10-01 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-30 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-29 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-28 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-25 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-24 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-23 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-22 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-21 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-18 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-17 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-16 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-15 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-14 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-11 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-10 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-09 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-08 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-04 $2.40 $2.40 $2.40 $2.40 $2.37 22,000
2020-09-03 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-02 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-09-01 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-31 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-28 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-27 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-26 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-25 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-24 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-21 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-20 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-19 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-18 $2.40 $2.40 $2.40 $2.40 $2.37 297,046
2020-08-17 $2.40 $2.40 $2.40 $2.40 $2.37 3,200
2020-08-14 $2.40 $2.40 $2.40 $2.40 $2.37 3,000
2020-08-13 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-12 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-11 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-10 $2.40 $2.40 $2.40 $2.40 $2.37 816
2020-08-07 $2.40 $2.40 $2.40 $2.40 $2.37 0
2020-08-06 $2.40 $2.40 $2.40 $2.40 $2.37 816
2020-08-05 $2.31 $2.31 $2.31 $2.31 $2.28 297,046
2020-08-04 $2.31 $2.31 $2.31 $2.31 $2.28 0
2020-08-03 $2.31 $2.31 $2.31 $2.31 $2.28 0
2020-07-31 $2.31 $2.31 $2.31 $2.31 $2.28 0
2020-07-30 $2.31 $2.31 $2.31 $2.31 $2.28 3,000
2020-07-29 $2.31 $2.31 $2.31 $2.31 $2.28 0
2020-07-28 $2.31 $2.31 $2.31 $2.31 $2.28 0
2020-07-27 $2.31 $2.31 $2.31 $2.31 $2.28 35,000
2020-07-24 $2.36 $2.40 $2.36 $2.40 $2.37 3,273
2020-07-23 $2.56 $2.56 $2.56 $2.56 $2.52 594,492
2020-07-22 $2.56 $2.56 $2.56 $2.56 $2.52 0
2020-07-21 $2.56 $2.56 $2.56 $2.56 $2.52 594,492
2020-07-17 $2.40 $2.40 $2.40 $2.40 $2.37 6,800
2020-07-16 $2.40 $2.40 $2.40 $2.40 $2.37 10
2020-07-13 $2.40 $2.40 $2.40 $2.40 $2.37 4,000
2020-07-07 $1.94 $1.94 $1.94 $1.94 $1.91 400
2020-06-30 $1.94 $1.94 $1.94 $1.94 $1.91 200
2020-06-29 $2.03 $2.03 $2.03 $2.03 $2.00 5,800
2020-06-26 $1.80 $1.80 $1.80 $1.80 $1.78 22,800
2020-06-11 $1.47 $1.47 $1.47 $1.47 $1.45 4,000
2020-06-03 $1.47 $1.47 $1.47 $1.47 $1.45 2,800
2020-05-27 $1.47 $1.47 $1.47 $1.47 $1.45 1,200
2020-05-26 $1.47 $1.47 $1.47 $1.47 $1.45 1,200
2020-05-22 $1.51 $1.51 $1.47 $1.47 $1.45 76,500
2020-05-20 $1.53 $1.53 $1.53 $1.53 $1.51 200
2020-05-08 $1.51 $1.51 $1.51 $1.51 $1.49 5,000
2020-05-07 $1.45 $1.45 $1.45 $1.45 $1.43 3,200
2020-04-29 $1.45 $1.45 $1.45 $1.45 $1.43 11,000
2020-04-27 $1.45 $1.45 $1.45 $1.45 $1.43 1,200
2020-04-22 $1.45 $1.45 $1.45 $1.45 $1.43 100
2020-04-09 $1.43 $1.43 $1.43 $1.43 $1.41 122,000
2020-04-08 $1.43 $1.43 $1.43 $1.43 $1.41 1,080
2020-04-07 $1.45 $1.45 $1.45 $1.45 $1.43 16,600
2020-04-02 $1.63 $1.63 $1.63 $1.63 $1.61 2,500
2020-03-30 $1.65 $1.65 $1.65 $1.65 $1.63 1,250
2020-03-27 $1.60 $1.60 $1.60 $1.60 $1.58 70,000
2020-03-25 $1.82 $1.82 $1.82 $1.82 $1.79 2,000
2020-03-24 $1.82 $1.82 $1.82 $1.82 $1.79 337,830
2020-03-20 $1.82 $1.82 $1.82 $1.82 $1.79 337,830
2020-02-24 $1.82 $1.82 $1.82 $1.82 $1.79 10,800
2020-02-21 $1.82 $1.82 $1.82 $1.82 $1.79 1,400
2020-02-20 $2.00 $2.00 $2.00 $2.00 $1.97 283,200
2020-02-19 $2.15 $2.15 $2.15 $2.15 $2.12 800
2020-02-13 $1.80 $1.80 $1.80 $1.80 $1.78 1,000
2020-02-06 $1.82 $1.82 $1.82 $1.82 $1.79 2,000
2020-02-04 $1.84 $1.84 $1.84 $1.84 $1.81 283,200
2020-01-28 $1.70 $1.70 $1.70 $1.70 $1.68 5,000
2020-01-24 $1.85 $2.00 $1.85 $2.00 $1.97 12,456
2020-01-17 $2.01 $2.01 $2.01 $2.01 $1.98 3,005
2020-01-13 $1.99 $1.99 $1.99 $1.99 $1.96 70,850
2020-01-10 $2.05 $2.05 $1.99 $1.99 $1.96 10,940
2020-01-08 $2.00 $2.00 $1.97 $1.97 $1.94 1,940
2020-01-06 $1.95 $1.95 $1.95 $1.95 $1.92 1,050
2020-01-03 $1.97 $1.97 $1.97 $1.97 $1.94 500
2019-12-30 $1.80 $1.80 $1.80 $1.80 $1.78 2,800
2019-12-24 $1.80 $1.80 $1.80 $1.80 $1.78 1,548,300
2019-12-23 $1.80 $1.80 $1.80 $1.80 $1.78 70,850
2019-12-18 $1.80 $1.80 $1.80 $1.80 $1.78 1,110,000
2019-12-17 $1.80 $1.80 $1.80 $1.80 $1.78 7,500
2019-12-12 $1.78 $1.78 $1.78 $1.78 $1.76 200
2019-12-11 $1.72 $1.72 $1.72 $1.72 $1.70 580,000
2019-12-02 $1.72 $1.72 $1.72 $1.72 $1.70 2,284
2019-11-29 $1.73 $1.73 $1.73 $1.73 $1.71 5,450
2019-11-27 $1.76 $1.76 $1.76 $1.76 $1.74 2,500
2019-11-26 $1.79 $1.79 $1.79 $1.79 $1.77 500
2019-11-21 $1.80 $1.80 $1.80 $1.80 $1.78 500
2019-11-20 $1.80 $1.80 $1.80 $1.80 $1.78 50
2019-11-19 $1.80 $1.80 $1.80 $1.80 $1.78 1,540
2019-11-18 $1.80 $1.80 $1.80 $1.80 $1.78 960
2019-11-15 $1.81 $1.81 $1.81 $1.81 $1.79 1,000
2019-11-14 $1.90 $1.90 $1.90 $1.90 $1.87 2,950
2019-11-13 $1.90 $1.90 $1.90 $1.90 $1.87 132
2019-11-12 $1.95 $1.95 $1.89 $1.90 $1.87 7,950
2019-11-11 $1.86 $1.86 $1.86 $1.86 $1.83 18,200
2019-11-08 $1.92 $1.93 $1.92 $1.92 $1.89 2,040
2019-11-06 $1.94 $1.94 $1.90 $1.90 $1.87 3,400
2019-11-05 $1.94 $1.95 $1.94 $1.95 $1.92 12,600
2019-11-04 $1.94 $1.94 $1.94 $1.94 $1.91 19,525
2019-10-31 $1.87 $1.87 $1.86 $1.86 $1.83 3,589
2019-10-30 $1.88 $1.88 $1.87 $1.87 $1.84 20,300
2019-10-29 $1.90 $1.90 $1.85 $1.90 $1.87 47,530
2019-10-28 $1.95 $1.95 $1.91 $1.95 $1.92 122,110

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.