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

JIADE LIMITED - Common stock (NQ: JDZG )

0.6860 +0.0109 (+1.61%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.6700 0.7100 0.6700 0.6860 98,182 +0.01(+1.61%)
Feb 13, 2025 0.6758 0.6859 0.6700 0.6751 59,405 -0.02(-2.95%)
Feb 12, 2025 0.6663 0.6999 0.6660 0.6956 34,758 +0.02(+2.29%)
Feb 11, 2025 0.6797 0.7093 0.6501 0.6800 32,877 +0.00(+0.04%)
Feb 10, 2025 0.6800 0.6800 0.6500 0.6797 31,767 +0.02(+2.66%)
Feb 07, 2025 0.6780 0.6836 0.6320 0.6621 174,765 -0.01(-1.81%)
Feb 06, 2025 0.6500 0.6920 0.6522 0.6743 58,372 -0.02(-3.27%)
Feb 05, 2025 0.7000 0.7190 0.6700 0.6971 61,535 -0.02(-3.18%)
Feb 04, 2025 0.7200 0.7200 0.6652 0.7200 111,808 +0.01(+1.42%)
Feb 03, 2025 0.6500 0.7258 0.6500 0.7099 68,455 +0.05(+8.23%)
Jan 31, 2025 0.6648 0.6852 0.6500 0.6559 194,264 -0.02(-2.83%)
Jan 30, 2025 0.6900 0.6966 0.6317 0.6750 179,952 -0.03(-4.93%)
Jan 29, 2025 0.6800 0.7590 0.6800 0.7100 449,832 -0.04(-5.16%)
Jan 28, 2025 0.9900 0.9904 0.6852 0.7486 6,291,026 -0.13(-14.93%)
Jan 27, 2025 0.7706 0.8900 0.7386 0.8800 4,841,143 +0.16(+21.95%)
Jan 24, 2025 0.7000 0.7690 0.6882 0.7216 203,016 +0.04(+5.27%)
Jan 23, 2025 0.6763 0.7229 0.6504 0.6855 121,114 -0.00(-0.32%)
Jan 22, 2025 0.6870 0.7466 0.6454 0.6877 246,150 -0.01(-1.08%)
Jan 21, 2025 0.7000 0.7500 0.6702 0.6952 269,544 -0.01(-1.54%)
Jan 17, 2025 0.7250 0.7500 0.6700 0.7061 109,541 -0.04(-4.92%)
Jan 16, 2025 0.7843 0.7983 0.7000 0.7426 291,196 -0.04(-4.77%)
Jan 15, 2025 0.8270 0.8270 0.7000 0.7798 96,668 -0.03(-3.61%)
Jan 14, 2025 0.7650 0.8300 0.7277 0.8090 178,709 +0.04(+5.12%)
Jan 13, 2025 0.7000 0.7696 0.6899 0.7696 104,270 +0.05(+6.95%)
Jan 10, 2025 0.7640 0.7765 0.7025 0.7196 156,438 -0.07(-8.80%)
Jan 08, 2025 0.8099 0.8099 0.7601 0.7890 78,087 -0.01(-0.88%)
Jan 07, 2025 0.8000 0.8200 0.7701 0.7960 134,932 +0.01(+0.70%)
Jan 06, 2025 0.8000 0.8599 0.7602 0.7905 157,800 -0.04(-4.76%)
Jan 03, 2025 1.000 1.000 0.8000 0.8300 249,637 -0.12(-12.63%)
Jan 02, 2025 0.8400 0.9900 0.7600 0.9500 553,284 +0.10(+12.15%)
Dec 31, 2024 0.8471 0 -0.21(-20.08%)
Dec 30, 2024 0.6800 1.750 0.6174 1.060 12,501,472 +0.36(+51.39%)
Dec 27, 2024 0.7198 0.7622 0.6510 0.7002 1,150,596 -0.00(-0.68%)
Dec 26, 2024 0.6500 0.7955 0.6500 0.7050 479,144 -0.02(-2.79%)
Dec 24, 2024 0.6268 0.7800 0.6107 0.7252 786,740 +0.02(+2.14%)
Dec 23, 2024 0.7140 0.8100 0.5815 0.7100 14,144,078 +0.18(+33.94%)
Dec 20, 2024 0.5500 0.5599 0.5221 0.5301 971,694 -0.01(-1.01%)
Dec 19, 2024 0.5600 0.5661 0.5203 0.5355 77,653 -0.00(-0.83%)
Dec 18, 2024 0.5651 0.5700 0.5320 0.5400 86,743 -0.02(-3.57%)
Dec 17, 2024 0.5690 0.5750 0.5300 0.5600 62,864 +0.01(+1.80%)
Dec 16, 2024 0.5860 0.5913 0.5500 0.5501 31,698 -0.02(-2.79%)
Dec 13, 2024 0.5450 0.6396 0.5111 0.5659 104,153 +0.01(+2.00%)
Dec 12, 2024 0.5200 0.5780 0.5200 0.5548 75,987 +0.02(+4.09%)
Dec 11, 2024 0.6201 0.6256 0.5006 0.5330 284,036 -0.10(-16.06%)
Dec 10, 2024 0.6600 0.6600 0.6207 0.6350 88,343 -0.01(-1.92%)
Dec 09, 2024 0.6349 0.6634 0.6200 0.6474 83,940 +0.03(+4.25%)
Dec 06, 2024 0.6509 0.6594 0.6020 0.6210 87,776 -0.03(-4.48%)
Dec 05, 2024 0.6882 0.6913 0.6500 0.6501 30,495 -0.02(-3.67%)
Dec 04, 2024 0.6700 0.7140 0.6620 0.6749 131,859 -0.02(-2.19%)
Dec 03, 2024 0.7020 0.7020 0.6700 0.6900 18,437 +0.00(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.