Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yankuang Energy Group Ltd (OP: YZCAY )

24.30 +0.42 (+1.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jun 30, 2017 8.690 8.830 8.690 8.710 10,937 +0.19(+2.23%)
Jun 29, 2017 8.630 8.630 8.520 8.520 12,878 +0.15(+1.79%)
Jun 28, 2017 8.440 8.440 8.340 8.370 7,717 +0.14(+1.70%)
Jun 27, 2017 8.230 8.240 8.230 8.230 8,696 -0.03(-0.36%)
Jun 26, 2017 8.250 8.280 8.230 8.260 4,910 +0.05(+0.58%)
Jun 23, 2017 8.200 8.220 8.200 8.212 8,287 +0.03(+0.39%)
Jun 22, 2017 8.220 8.220 8.140 8.180 47,828 -0.13(-1.56%)
Jun 21, 2017 8.200 8.310 8.190 8.310 60,959 +0.09(+1.09%)
Jun 20, 2017 8.220 8.220 8.220 8.220 296 -0.17(-2.03%)
Jun 19, 2017 8.356 8.400 8.350 8.390 16,462 +0.30(+3.71%)
Jun 16, 2017 8.100 8.100 8.090 8.090 6,446 -0.15(-1.82%)
Jun 15, 2017 8.240 8.240 8.240 8.240 276 -0.02(-0.24%)
Jun 14, 2017 8.385 8.385 8.260 8.260 5,603 +0.09(+1.10%)
Jun 13, 2017 8.160 8.224 8.160 8.170 16,313 +0.61(+8.07%)
Jun 12, 2017 7.700 7.700 7.560 7.560 4,357 -0.05(-0.66%)
Jun 09, 2017 7.605 7.610 7.570 7.610 2,484 -0.13(-1.70%)
Jun 08, 2017 7.740 7.750 7.720 7.742 5,000 -0.01(-0.15%)
Jun 07, 2017 7.740 7.754 7.740 7.754 8,077 +0.12(+1.56%)
Jun 06, 2017 7.580 7.650 7.580 7.635 6,219 -0.04(-0.59%)
Jun 05, 2017 7.620 7.700 7.620 7.680 32,500 +0.19(+2.51%)
Jun 02, 2017 7.450 7.510 7.450 7.492 3,892 +0.10(+1.38%)
Jun 01, 2017 7.370 7.390 7.370 7.390 4,487 +0.01(+0.14%)
May 31, 2017 7.420 7.420 7.380 7.380 2,473 -0.31(-4.03%)
May 30, 2017 7.666 7.696 7.650 7.690 2,669 -0.03(-0.39%)
May 26, 2017 7.640 7.720 7.640 7.720 8,025 +0.12(+1.58%)
May 25, 2017 7.590 7.600 7.550 7.600 8,662 +0.15(+2.01%)
May 24, 2017 7.480 7.504 7.450 7.450 4,837 +0.03(+0.40%)
May 23, 2017 7.400 7.420 7.400 7.420 1,335 -0.16(-2.11%)
May 22, 2017 7.570 7.600 7.570 7.580 4,229 +0.17(+2.29%)
May 19, 2017 7.390 7.410 7.390 7.410 3,491 +0.09(+1.23%)
May 18, 2017 7.300 7.335 7.290 7.320 7,378 -0.01(-0.14%)
May 17, 2017 7.380 7.390 7.330 7.330 6,747 -0.06(-0.81%)
May 16, 2017 7.432 7.432 7.390 7.390 10,310 -0.11(-1.47%)
May 15, 2017 7.486 7.550 7.460 7.500 15,100 +0.05(+0.67%)
May 12, 2017 7.430 7.457 7.430 7.450 11,430 +0.00(+0.00%)
May 11, 2017 7.488 7.488 7.420 7.450 14,746 -0.24(-3.12%)
May 10, 2017 7.700 7.700 7.660 7.690 8,274 -0.34(-4.23%)
May 09, 2017 8.040 8.040 8.010 8.030 28,615 +0.00(+0.00%)
May 08, 2017 8.020 8.030 8.000 8.030 35,246 +0.09(+1.13%)
May 05, 2017 7.920 7.960 7.910 7.940 11,855 -0.31(-3.76%)
May 04, 2017 8.409 8.410 8.250 8.250 23,280 -0.41(-4.79%)
May 03, 2017 8.631 8.700 8.630 8.665 4,166 -0.04(-0.40%)
May 02, 2017 8.650 8.700 8.640 8.700 9,719 +0.07(+0.87%)
May 01, 2017 8.580 8.630 8.570 8.625 1,758 +0.04(+0.42%)
Apr 28, 2017 8.570 8.589 8.570 8.589 252 -0.04(-0.42%)
Apr 27, 2017 8.645 8.645 8.600 8.625 2,207 -0.12(-1.32%)
Apr 26, 2017 8.795 8.795 8.740 8.740 479 -0.07(-0.79%)
Apr 25, 2017 8.800 8.830 8.800 8.810 3,861 +0.17(+1.97%)
Apr 24, 2017 8.720 8.720 8.620 8.640 47,492 -0.17(-1.93%)
Apr 21, 2017 8.800 8.810 8.780 8.810 1,934 +0.06(+0.69%)
Apr 20, 2017 8.740 8.760 8.720 8.750 9,585 -0.20(-2.23%)
Apr 19, 2017 8.840 8.950 8.800 8.950 60,793 -0.08(-0.89%)
Apr 18, 2017 9.170 9.170 8.940 9.030 6,375 -0.12(-1.26%)
Apr 17, 2017 9.160 9.160 9.110 9.145 10,162 -0.01(-0.05%)
Apr 13, 2017 9.160 9.160 9.150 9.150 11,811 -0.23(-2.45%)
Apr 12, 2017 9.350 9.390 9.310 9.380 25,630 +0.05(+0.54%)
Apr 11, 2017 9.300 9.350 9.280 9.330 28,214 +0.03(+0.32%)
Apr 10, 2017 9.055 9.345 9.055 9.300 19,923 +0.30(+3.33%)
Apr 07, 2017 9.050 9.090 9.000 9.000 29,375 +0.28(+3.15%)
Apr 06, 2017 8.620 8.770 8.620 8.725 8,746 +0.33(+3.99%)
Apr 05, 2017 8.380 8.410 8.380 8.390 7,899 +0.20(+2.44%)
Apr 04, 2017 8.120 8.200 8.120 8.190 62,343 +0.12(+1.49%)
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.