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

JIADE LIMITED - Common stock (NQ: JDZG )

0.5716 -0.0384 (-6.30%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.6290 0.6290 0.5663 0.6100 102,087 -0.02(-3.16%)
Mar 07, 2025 0.6500 0.6500 0.6005 0.6299 31,596 -0.00(-0.02%)
Mar 06, 2025 0.6001 0.6300 0.5711 0.6300 51,403 +0.02(+3.33%)
Mar 05, 2025 0.6190 0.6190 0.5661 0.6097 42,995 +0.00(+0.78%)
Mar 04, 2025 0.6300 0.6300 0.5630 0.6050 145,335 -0.04(-5.78%)
Mar 03, 2025 0.6659 0.6800 0.6420 0.6421 85,698 -0.03(-4.44%)
Feb 28, 2025 0.7112 0.7112 0.6501 0.6719 61,965 -0.05(-6.67%)
Feb 27, 2025 0.7100 0.7500 0.6707 0.7199 186,328 +0.02(+2.29%)
Feb 26, 2025 0.7100 0.7500 0.6800 0.7038 148,974 -0.05(-6.16%)
Feb 25, 2025 0.6980 0.8000 0.6420 0.7500 470,850 +0.06(+8.79%)
Feb 24, 2025 0.6500 0.6898 0.6500 0.6894 166,074 +0.02(+2.90%)
Feb 21, 2025 0.6679 0.6700 0.6520 0.6700 35,508 +0.00(+0.00%)
Feb 20, 2025 0.6525 0.6772 0.6523 0.6700 15,614 -0.01(-1.24%)
Feb 19, 2025 0.6750 0.6850 0.6501 0.6784 52,150 -0.01(-2.02%)
Feb 18, 2025 0.6800 0.7042 0.6524 0.6924 42,879 +0.01(+0.93%)
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%)
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.