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

Golden Bull Limited (NQ: DNJR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2018 5.990 5.990 5.990 0 -0.11(-1.80%)
Nov 27, 2018 6.100 6.100 6.100 102 +0.00(+0.00%)
Nov 26, 2018 5.890 6.100 5.660 6.100 1,038 -0.05(-0.81%)
Nov 21, 2018 6.150 6.150 6.150 0 -0.22(-3.45%)
Nov 20, 2018 6.370 6.370 6.370 6.370 120 -0.04(-0.62%)
Nov 19, 2018 6.200 6.410 5.890 6.410 841 +0.00(+0.00%)
Nov 16, 2018 6.400 6.420 6.330 6.410 1,700 -0.04(-0.62%)
Nov 15, 2018 6.440 6.450 6.440 6.450 430 -0.03(-0.46%)
Nov 14, 2018 6.560 6.560 6.480 6.480 389 +0.17(+2.61%)
Nov 13, 2018 6.480 6.540 6.315 6.315 1,219 -0.23(-3.59%)
Nov 12, 2018 6.557 6.557 6.425 6.550 1,200 -0.01(-0.15%)
Nov 09, 2018 6.300 6.590 6.300 6.560 3,300 +0.38(+6.20%)
Nov 08, 2018 5.877 6.300 5.860 6.177 2,350 +0.29(+4.87%)
Nov 07, 2018 6.440 6.440 5.880 5.890 6,149 -0.46(-7.24%)
Nov 06, 2018 6.720 6.721 6.310 6.350 1,813 -0.36(-5.36%)
Nov 05, 2018 7.178 7.178 6.690 6.710 3,023 -0.46(-6.42%)
Nov 02, 2018 6.330 7.170 6.330 7.170 5,100 +0.50(+7.50%)
Nov 01, 2018 7.100 7.100 6.220 6.670 3,542 -0.21(-3.05%)
Oct 31, 2018 6.330 7.100 6.330 6.880 5,956 +0.55(+8.69%)
Oct 30, 2018 7.000 7.000 6.170 6.330 2,450 -0.89(-12.33%)
Oct 29, 2018 6.590 7.220 6.590 7.220 200 +0.82(+12.81%)
Oct 26, 2018 7.050 7.050 6.400 6.400 3,600 -0.60(-8.57%)
Oct 25, 2018 6.810 7.000 6.810 7.000 1,600 +0.00(+0.00%)
Oct 23, 2018 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 22, 2018 6.610 7.000 6.610 7.000 200 +0.48(+7.36%)
Oct 19, 2018 7.000 7.700 6.520 6.520 1,200 -0.18(-2.69%)
Oct 18, 2018 8.030 8.070 6.700 6.700 1,374 -1.30(-16.25%)
Oct 17, 2018 7.800 8.250 7.750 8.000 2,300 +0.19(+2.43%)
Oct 16, 2018 7.125 7.900 7.125 7.810 1,178 +0.26(+3.44%)
Oct 15, 2018 7.110 7.550 7.110 7.550 2,795 +0.58(+8.32%)
Oct 12, 2018 6.350 7.000 6.350 6.970 400 +0.43(+6.57%)
Oct 11, 2018 7.200 7.280 6.500 6.540 2,870 -0.81(-11.02%)
Oct 10, 2018 7.602 7.602 7.310 7.350 2,256 +0.04(+0.55%)
Oct 09, 2018 7.400 7.970 7.260 7.310 4,075 -0.22(-2.92%)
Oct 08, 2018 8.500 8.500 7.440 7.530 5,278 -1.22(-13.94%)
Oct 05, 2018 7.800 8.750 7.750 8.750 300 +1.15(+15.13%)
Oct 04, 2018 7.500 8.405 7.500 7.600 7,971 -0.08(-1.04%)
Oct 03, 2018 8.060 8.336 7.680 7.680 7,388 -0.38(-4.71%)
Oct 02, 2018 8.720 8.720 7.290 8.060 1,005 -0.42(-4.95%)
Oct 01, 2018 7.910 9.000 7.910 8.480 2,048 +0.48(+6.00%)
Sep 28, 2018 8.000 8.290 8.000 8.000 600 +0.05(+0.63%)
Sep 27, 2018 8.000 8.000 7.950 7.950 312 +0.14(+1.82%)
Sep 26, 2018 8.200 8.300 7.500 7.808 10,500 +0.06(+0.75%)
Sep 25, 2018 7.500 8.000 7.500 7.750 10,890 -0.35(-4.32%)
Sep 24, 2018 7.500 8.230 7.210 8.100 12,682 +0.23(+2.92%)
Sep 21, 2018 7.870 7.870 7.870 7.870 200 +0.27(+3.59%)
Sep 20, 2018 7.600 7.600 7.200 7.597 4,800 +0.04(+0.49%)
Sep 19, 2018 7.600 7.600 7.110 7.560 949 -0.09(-1.22%)
Sep 18, 2018 7.120 8.010 7.120 7.653 5,420 -0.56(-6.78%)
Sep 17, 2018 7.540 8.300 7.540 8.210 5,791 +0.59(+7.74%)
Sep 14, 2018 7.750 8.250 7.550 7.620 10,300 -0.07(-0.85%)
Sep 13, 2018 8.285 8.300 7.110 7.686 12,173 -0.07(-0.96%)
Sep 12, 2018 8.300 8.300 7.570 7.760 5,158 +0.19(+2.51%)
Sep 11, 2018 7.500 7.690 7.400 7.570 12,456 -0.42(-5.26%)
Sep 10, 2018 7.600 7.990 7.500 7.990 1,790 +0.39(+5.13%)
Sep 07, 2018 7.600 8.000 7.200 7.600 5,200 -0.40(-5.00%)
Sep 06, 2018 7.839 8.300 7.450 8.000 1,680 +0.36(+4.71%)
Sep 05, 2018 7.710 8.035 7.110 7.640 6,298 -0.17(-2.18%)
Sep 04, 2018 8.000 8.560 7.510 7.810 4,349 +0.11(+1.43%)
Aug 31, 2018 7.700 7.700 7.700 0 +0.71(+10.16%)
Aug 30, 2018 6.051 6.999 6.051 6.990 7,764 +0.31(+4.64%)
Aug 29, 2018 6.760 7.000 6.290 6.680 6,457 -0.12(-1.76%)
Aug 28, 2018 6.690 7.450 6.600 6.800 9,821 +0.02(+0.29%)
Aug 27, 2018 6.730 6.840 6.720 6.780 3,993 +0.06(+0.89%)
Aug 24, 2018 7.230 7.230 6.510 6.720 2,800 -0.28(-4.00%)
Aug 23, 2018 7.000 7.030 6.700 7.000 1,962 -0.05(-0.71%)
Aug 22, 2018 7.100 7.290 6.700 7.050 7,630 -0.03(-0.42%)
Aug 21, 2018 6.830 7.110 6.803 7.080 15,046 +0.23(+3.36%)
Aug 20, 2018 7.000 7.042 6.850 6.850 5,504 +0.00(+0.00%)
Aug 17, 2018 6.950 7.310 6.700 6.850 31,900 -0.46(-6.29%)
Aug 16, 2018 6.800 7.310 6.598 7.310 7,706 +0.31(+4.43%)
Aug 15, 2018 7.140 7.140 6.800 7.000 1,701 -0.15(-2.16%)
Aug 14, 2018 7.460 7.460 6.440 7.155 6,672 +0.10(+1.49%)
Aug 13, 2018 7.630 7.630 7.000 7.050 8,106 -0.41(-5.50%)
Aug 10, 2018 7.400 7.700 7.150 7.460 1,500 +0.00(+0.00%)
Aug 09, 2018 7.190 7.600 7.190 7.460 13,878 +0.24(+3.37%)
Aug 08, 2018 8.000 8.000 7.000 7.216 11,087 -0.16(-2.19%)
Aug 07, 2018 7.610 7.762 7.000 7.378 2,221 -0.50(-6.35%)
Aug 06, 2018 8.170 8.170 7.420 7.878 5,463 -0.46(-5.54%)
Aug 03, 2018 7.550 8.380 7.030 8.340 3,700 -0.08(-0.95%)
Aug 02, 2018 8.010 8.975 7.548 8.420 8,273 -0.08(-0.94%)
Aug 01, 2018 8.040 8.500 8.040 8.500 583 -0.50(-5.56%)
Jul 31, 2018 9.460 9.460 7.640 9.000 15,069 +0.73(+8.83%)
Jul 30, 2018 8.130 8.400 7.650 8.270 16,420 +0.10(+1.22%)
Jul 27, 2018 7.790 8.200 7.740 8.170 16,300 +0.29(+3.68%)
Jul 26, 2018 8.506 8.590 7.880 7.880 1,533 -0.12(-1.50%)
Jul 25, 2018 8.000 9.000 7.800 8.000 2,130 +0.22(+2.84%)
Jul 24, 2018 8.000 8.000 7.144 7.779 20,086 -0.27(-3.35%)
Jul 23, 2018 8.000 8.750 7.750 8.049 16,681 +0.06(+0.74%)
Jul 20, 2018 8.500 8.500 7.080 7.990 9,202 +0.17(+2.16%)
Jul 19, 2018 7.650 8.200 7.350 7.821 16,270 +0.22(+2.91%)
Jul 18, 2018 7.590 7.650 7.250 7.600 5,133 +0.01(+0.13%)
Jul 17, 2018 7.590 7.650 7.563 7.590 2,363 +0.10(+1.27%)
Jul 16, 2018 7.640 7.649 7.200 7.495 1,823 +0.26(+3.66%)
Jul 13, 2018 6.980 7.440 6.980 7.230 7,498 +0.30(+4.33%)
Jul 12, 2018 6.900 6.980 6.825 6.930 5,495 +0.23(+3.43%)
Jul 11, 2018 6.701 6.701 6.700 6.700 700 -0.01(-0.15%)
Jul 10, 2018 6.660 6.800 6.660 6.710 6,123 +0.15(+2.29%)
Jul 09, 2018 6.550 6.600 6.360 6.560 12,735 +0.07(+1.08%)
Jul 06, 2018 6.579 6.579 6.130 6.490 15,384 +0.49(+8.17%)
Jul 05, 2018 6.250 6.250 5.950 6.000 6,850 -0.06(-0.92%)
Jul 03, 2018 6.056 6.056 6.056 0 -0.07(-1.15%)
Jul 02, 2018 5.855 6.171 5.700 6.126 9,474 +0.38(+6.54%)
Jun 29, 2018 5.900 5.990 5.710 5.750 6,806 -0.26(-4.33%)
Jun 28, 2018 6.150 6.150 6.010 6.010 387 -0.21(-3.39%)
Jun 27, 2018 6.510 7.020 6.210 6.221 3,345 -0.56(-8.32%)
Jun 26, 2018 6.540 7.069 6.540 6.785 1,482 -0.30(-4.30%)
Jun 25, 2018 6.400 7.090 6.120 7.090 2,152 +0.64(+9.92%)
Jun 22, 2018 6.630 6.880 6.410 6.450 7,016 +0.24(+3.86%)
Jun 21, 2018 6.900 6.900 5.731 6.210 23,212 -0.77(-11.09%)
Jun 20, 2018 7.100 7.100 6.860 6.985 2,769 -0.08(-1.10%)
Jun 19, 2018 6.950 7.200 6.800 7.062 14,563 -0.16(-2.18%)
Jun 18, 2018 7.390 7.950 6.842 7.220 55,435 -0.18(-2.42%)
Jun 15, 2018 6.550 6.550 7.399 56,533 +0.85(+12.96%)
Jun 14, 2018 6.400 6.590 6.210 6.550 19,053 -0.05(-0.74%)
Jun 13, 2018 6.750 6.750 6.061 6.599 35,666 -0.10(-1.51%)
Jun 12, 2018 6.470 6.700 6.230 6.700 10,282 +0.22(+3.40%)
Jun 11, 2018 6.500 6.500 6.160 6.480 2,510 -0.11(-1.67%)
Jun 08, 2018 6.740 6.740 6.342 6.590 1,355 +0.12(+1.87%)
Jun 07, 2018 6.659 6.659 6.260 6.469 16,428 +0.16(+2.52%)
Jun 06, 2018 6.000 6.581 6.000 6.310 25,719 +0.26(+4.30%)
Jun 05, 2018 6.020 6.199 6.010 6.050 8,292 -0.10(-1.62%)
Jun 04, 2018 6.223 6.360 5.810 6.150 26,933 -0.31(-4.80%)
Jun 01, 2018 6.230 6.480 5.971 6.460 17,124 -0.05(-0.77%)
May 31, 2018 6.290 6.519 6.050 6.510 9,404 +0.11(+1.73%)
May 30, 2018 6.530 6.530 6.101 6.399 5,250 -0.33(-4.92%)
May 29, 2018 6.560 6.750 6.420 6.730 4,540 +0.01(+0.15%)
May 25, 2018 6.720 6.720 6.720 0 +0.15(+2.28%)
May 24, 2018 6.880 6.880 6.390 6.570 45,326 -0.31(-4.51%)
May 23, 2018 6.230 7.000 6.000 6.880 53,379 +0.68(+10.97%)
May 22, 2018 6.000 6.250 6.000 6.200 5,699 -0.14(-2.21%)
May 21, 2018 6.240 6.340 6.031 6.340 5,118 +0.14(+2.26%)
May 18, 2018 5.700 6.350 5.260 6.200 39,173 +0.20(+3.41%)
May 17, 2018 5.521 6.100 5.521 5.996 30,931 +0.17(+2.92%)
May 16, 2018 5.550 5.826 5.550 5.826 17,324 +0.28(+4.97%)
May 15, 2018 5.540 5.550 5.360 5.550 4,186 +0.00(+0.00%)
May 14, 2018 5.390 5.610 5.390 5.550 8,093 -0.06(-1.05%)
May 11, 2018 5.689 5.689 5.341 5.609 19,651 +0.45(+8.70%)
May 10, 2018 5.500 5.990 5.160 5.160 23,628 -0.43(-7.68%)
May 09, 2018 5.390 5.660 5.350 5.589 7,655 +0.19(+3.50%)
May 08, 2018 5.280 5.410 5.260 5.400 13,802 +0.10(+1.89%)
May 07, 2018 5.300 5.400 5.107 5.300 25,898 +0.30(+6.00%)
May 04, 2018 5.500 5.700 5.000 5.000 56,860 -0.52(-9.42%)
May 03, 2018 5.215 5.799 5.215 5.520 29,909 -0.07(-1.25%)
May 02, 2018 5.990 5.990 5.010 5.590 52,407 +0.43(+8.33%)
May 01, 2018 5.770 5.880 5.130 5.160 33,239 -0.65(-11.19%)
Apr 30, 2018 5.770 6.290 5.550 5.810 84,433 +0.11(+1.93%)
Apr 27, 2018 5.420 6.099 5.420 5.700 110,022 +0.27(+4.97%)
Apr 26, 2018 5.100 8.500 5.100 5.430 442,811 +0.42(+8.32%)
Apr 25, 2018 4.811 5.100 4.800 5.013 9,227 +0.06(+1.27%)
Apr 24, 2018 4.900 4.980 4.880 4.950 4,064 +0.05(+1.02%)
Apr 23, 2018 4.980 4.980 4.900 4.900 14,895 +0.01(+0.21%)
Apr 20, 2018 4.950 4.950 4.890 4.890 2,604 +0.03(+0.61%)
Apr 19, 2018 4.900 4.960 4.860 4.860 1,154 -0.09(-1.82%)
Apr 18, 2018 4.790 5.000 4.790 4.950 51,626 +0.02(+0.49%)
Apr 17, 2018 4.760 4.989 4.760 4.926 3,595 +0.25(+5.46%)
Apr 16, 2018 4.930 5.000 4.671 4.671 3,180 -0.25(-5.17%)
Apr 13, 2018 5.000 5.000 4.800 4.926 16,040 -0.02(-0.49%)
Apr 12, 2018 4.750 4.950 4.750 4.950 3,821 +0.09(+1.83%)
Apr 11, 2018 4.889 4.890 4.854 4.861 5,882 -0.03(-0.59%)
Apr 10, 2018 4.904 5.000 4.890 4.890 26,647 +0.06(+1.26%)
Apr 09, 2018 4.900 4.900 4.730 4.829 20,797 +0.08(+1.66%)
Apr 06, 2018 4.684 5.220 4.658 4.750 64,684 +0.03(+0.72%)
Apr 05, 2018 4.790 4.800 4.590 4.716 36,563 +0.04(+0.77%)
Apr 04, 2018 4.830 4.830 4.494 4.680 19,691 -0.17(-3.49%)
Apr 03, 2018 4.410 4.849 4.410 4.849 35,100 +0.45(+10.20%)
Apr 02, 2018 4.592 4.592 4.400 4.400 43,374 -0.10(-2.22%)
Mar 29, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 28, 2018 4.500 4.514 4.500 4.500 27,779 +0.00(+0.00%)
Mar 27, 2018 4.690 4.700 4.500 4.500 9,224 +0.00(+0.00%)
Mar 26, 2018 4.680 4.680 4.500 4.500 42,125 -0.16(-3.33%)
Mar 23, 2018 4.600 4.750 4.600 4.655 8,420 +0.06(+1.20%)
Mar 22, 2018 4.671 4.750 4.600 4.600 54,077 -0.14(-3.00%)
Mar 21, 2018 4.890 4.900 4.610 4.742 23,211 +0.12(+2.65%)
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.