Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.1564 -0.0054 (-3.34%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 0.1719 0.1799 0.1606 0.1618 529,203 -0.01(-5.49%)
Jul 18, 2024 0.1774 0.1799 0.1711 0.1712 111,880 -0.00(-2.28%)
Jul 17, 2024 0.1761 0.1832 0.1734 0.1752 73,511 -0.00(-0.79%)
Jul 16, 2024 0.1788 0.1841 0.1710 0.1766 426,189 -0.00(-1.34%)
Jul 15, 2024 0.1880 0.1880 0.1728 0.1790 274,988 -0.01(-2.77%)
Jul 12, 2024 0.1900 0.1990 0.1784 0.1841 825,425 +0.00(+0.16%)
Jul 11, 2024 0.1799 0.1875 0.1797 0.1838 456,348 +0.01(+3.26%)
Jul 10, 2024 0.1800 0.1815 0.1731 0.1780 130,331 -0.00(-2.20%)
Jul 09, 2024 0.1700 0.1820 0.1700 0.1820 174,204 +0.01(+5.02%)
Jul 08, 2024 0.1785 0.1798 0.1700 0.1733 336,971 +0.00(+2.30%)
Jul 05, 2024 0.1700 0.1802 0.1618 0.1694 766,020 -0.01(-5.63%)
Jul 03, 2024 0.1806 0.1829 0.1788 0.1795 243,245 -0.01(-2.97%)
Jul 02, 2024 0.1855 0.1869 0.1763 0.1850 572,447 -0.01(-2.89%)
Jul 01, 2024 0.1915 0.1919 0.1804 0.1905 318,027 +0.00(+1.76%)
Jun 28, 2024 0.1800 0.1889 0.1741 0.1872 228,781 +0.01(+5.64%)
Jun 27, 2024 0.1781 0.1825 0.1706 0.1772 691,574 +0.00(+1.26%)
Jun 26, 2024 0.1777 0.1849 0.1707 0.1750 1,013,905 -0.01(-5.76%)
Jun 25, 2024 0.1820 0.2101 0.1707 0.1857 3,365,203 -0.01(-4.13%)
Jun 24, 2024 0.1720 0.1980 0.1650 0.1937 3,521,820 +0.03(+16.27%)
Jun 21, 2024 0.1770 0.1794 0.1650 0.1666 713,913 -0.01(-3.03%)
Jun 20, 2024 0.1968 0.1968 0.1632 0.1718 1,831,932 -0.04(-20.17%)
Jun 18, 2024 0.2700 0.2700 0.2054 0.2152 5,105,742 -0.04(-17.17%)
Jun 17, 2024 0.2300 0.2700 0.2257 0.2598 5,650,279 +0.04(+16.87%)
Jun 14, 2024 0.2300 0.2300 0.2101 0.2223 656,927 -0.02(-6.60%)
Jun 13, 2024 0.2550 0.2550 0.2323 0.2380 948,075 -0.01(-4.19%)
Jun 12, 2024 0.2300 0.2752 0.2299 0.2484 3,071,241 +0.02(+8.33%)
Jun 11, 2024 0.2297 0.2388 0.2245 0.2293 203,702 +0.00(+1.01%)
Jun 10, 2024 0.2300 0.2346 0.2208 0.2270 225,772 -0.01(-2.20%)
Jun 07, 2024 0.2414 0.2460 0.2314 0.2321 228,976 -0.02(-8.48%)
Jun 06, 2024 0.2409 0.2560 0.2409 0.2536 177,865 +0.00(+1.89%)
Jun 05, 2024 0.2530 0.2700 0.2331 0.2489 478,033 -0.01(-2.74%)
Jun 04, 2024 0.2500 0.2900 0.2426 0.2559 1,398,321 -0.01(-1.99%)
Jun 03, 2024 0.2554 0.2801 0.2400 0.2611 440,493 +0.02(+6.40%)
May 31, 2024 0.2400 0.2590 0.2350 0.2454 239,796 +0.01(+2.16%)
May 30, 2024 0.2374 0.2470 0.2350 0.2402 292,571 +0.01(+2.26%)
May 29, 2024 0.2500 0.2540 0.2218 0.2349 406,898 -0.03(-10.28%)
May 28, 2024 0.2593 0.2762 0.2535 0.2618 91,033 -0.01(-3.00%)
May 24, 2024 0.2625 0.2721 0.2600 0.2699 108,849 +0.00(+0.00%)
May 23, 2024 0.2600 0.2748 0.2510 0.2699 117,455 -0.01(-3.61%)
May 22, 2024 0.2750 0.2800 0.2410 0.2800 396,235 -0.01(-2.51%)
May 21, 2024 0.2984 0.3390 0.2690 0.2872 841,244 -0.02(-7.02%)
May 20, 2024 0.3510 0.4967 0.2800 0.3089 4,263,838 -0.13(-28.87%)
May 17, 2024 0.3160 0.5900 0.2745 0.4343 16,187,697 +0.17(+63.52%)
May 16, 2024 0.2879 0.3097 0.2533 0.2656 598,875 -0.00(-1.59%)
May 15, 2024 0.2700 0.2700 0.2508 0.2699 94,845 +0.01(+3.81%)
May 14, 2024 0.2400 0.2647 0.2400 0.2600 216,098 +0.02(+7.08%)
May 13, 2024 0.2449 0.2500 0.2428 0.2428 94,062 -0.00(-0.86%)
May 10, 2024 0.2397 0.2519 0.2397 0.2449 67,566 -0.00(-0.24%)
May 09, 2024 0.2519 0.2519 0.2409 0.2455 13,963 +0.01(+2.42%)
May 08, 2024 0.2402 0.2438 0.2383 0.2397 42,269 -0.00(-1.76%)
May 07, 2024 0.2400 0.2500 0.2360 0.2440 148,165 +0.00(+1.62%)
May 06, 2024 0.2360 0.2493 0.2333 0.2401 51,691 -0.01(-2.32%)
May 03, 2024 0.2425 0.2546 0.2423 0.2458 62,282 +0.00(+1.40%)
May 02, 2024 0.2350 0.2540 0.2350 0.2424 200,702 +0.01(+3.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.