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 04, 2019 0.3996 0.3996 0.3996 0 -0.01(-3.03%)
Nov 01, 2019 0.4300 0.4350 0.4100 0.4121 111,300 -0.03(-6.98%)
Oct 31, 2019 0.4548 0.4659 0.4300 0.4430 28,506 +0.01(+2.26%)
Oct 30, 2019 0.4623 0.4799 0.4315 0.4332 77,911 -0.02(-3.95%)
Oct 29, 2019 0.4600 0.4800 0.4300 0.4510 81,298 -0.02(-4.04%)
Oct 28, 2019 0.4650 0.4855 0.4600 0.4700 25,233 -0.01(-2.23%)
Oct 25, 2019 0.4696 0.5799 0.4500 0.4807 193,500 -0.00(-0.68%)
Oct 24, 2019 0.4601 0.4900 0.4410 0.4840 25,750 +0.01(+1.70%)
Oct 23, 2019 0.4700 0.4900 0.4329 0.4759 70,541 +0.02(+4.14%)
Oct 22, 2019 0.4700 0.4700 0.4570 0.4570 25,043 -0.01(-2.97%)
Oct 21, 2019 0.4501 0.4830 0.4501 0.4710 43,596 +0.01(+1.73%)
Oct 18, 2019 0.4580 0.5174 0.4301 0.4630 89,800 +0.01(+2.89%)
Oct 17, 2019 0.4700 0.5000 0.4300 0.4500 149,436 -0.03(-6.25%)
Oct 16, 2019 0.5800 0.6200 0.4300 0.4800 557,238 -0.22(-31.43%)
Oct 15, 2019 0.4650 0.8400 0.4301 0.7000 1,652,839 +0.24(+52.97%)
Oct 14, 2019 0.4300 0.4898 0.4300 0.4576 43,511 +0.02(+3.76%)
Oct 11, 2019 0.4211 0.4756 0.4210 0.4410 37,300 +0.02(+4.93%)
Oct 10, 2019 0.4400 0.4430 0.4198 0.4203 79,592 -0.02(-4.48%)
Oct 09, 2019 0.4727 0.4727 0.4220 0.4400 29,215 -0.03(-6.38%)
Oct 08, 2019 0.4537 0.4700 0.4320 0.4700 63,192 +0.02(+3.59%)
Oct 07, 2019 0.4650 0.4798 0.4400 0.4537 29,162 -0.02(-3.24%)
Oct 04, 2019 0.4800 0.4830 0.4302 0.4689 34,600 +0.02(+3.97%)
Oct 03, 2019 0.4595 0.5000 0.4300 0.4510 80,517 -0.02(-4.04%)
Oct 02, 2019 0.5000 0.5000 0.4500 0.4700 46,903 -0.03(-6.91%)
Oct 01, 2019 0.5000 0.5185 0.4700 0.5049 101,621 +0.01(+2.21%)
Sep 30, 2019 0.4500 0.5050 0.4201 0.4940 185,601 +0.01(+2.43%)
Sep 27, 2019 0.5400 0.5400 0.4606 0.4823 89,200 -0.02(-3.54%)
Sep 26, 2019 0.4800 0.5500 0.4800 0.5000 355,613 +0.03(+5.26%)
Sep 25, 2019 0.4900 0.5393 0.4700 0.4750 58,266 -0.05(-9.32%)
Sep 24, 2019 0.5200 0.5391 0.4601 0.5238 109,920 -0.02(-3.00%)
Sep 23, 2019 0.5700 0.5800 0.5100 0.5400 26,272 +0.00(+0.06%)
Sep 20, 2019 0.5050 0.5657 0.5050 0.5397 44,400 +0.02(+3.79%)
Sep 19, 2019 0.5600 0.5670 0.5129 0.5200 57,104 -0.04(-6.81%)
Sep 18, 2019 0.6000 0.6000 0.5400 0.5580 74,826 -0.04(-7.00%)
Sep 17, 2019 0.5600 0.6400 0.5100 0.6000 313,184 +0.06(+10.29%)
Sep 16, 2019 0.5300 0.5529 0.5051 0.5440 66,402 +0.00(+0.74%)
Sep 13, 2019 0.5691 0.5691 0.5300 0.5400 53,100 -0.01(-1.82%)
Sep 12, 2019 0.5500 0.5800 0.5300 0.5500 145,947 +0.02(+3.77%)
Sep 11, 2019 0.5300 0.6400 0.5000 0.5300 420,741 +0.03(+5.98%)
Sep 10, 2019 0.4635 0.5500 0.4001 0.5001 154,819 +0.01(+2.06%)
Sep 09, 2019 0.4300 0.5000 0.4300 0.4900 89,458 +0.03(+7.64%)
Sep 06, 2019 0.5163 0.5202 0.4552 0.4552 80,900 -0.06(-11.83%)
Sep 05, 2019 0.5200 0.5370 0.5100 0.5163 39,511 -0.00(-0.69%)
Sep 04, 2019 0.5265 0.5500 0.5060 0.5199 61,485 +0.01(+0.97%)
Sep 03, 2019 0.5500 0.5900 0.5000 0.5149 119,107 -0.06(-9.90%)
Aug 30, 2019 0.5498 0.5900 0.5313 0.5715 96,300 +0.05(+9.13%)
Aug 29, 2019 0.5128 0.5999 0.5012 0.5237 197,640 -0.03(-4.76%)
Aug 28, 2019 0.5688 0.5688 0.5250 0.5499 55,008 -0.02(-3.22%)
Aug 27, 2019 0.6000 0.6000 0.5250 0.5682 39,308 -0.01(-0.99%)
Aug 26, 2019 0.5778 0.5992 0.5200 0.5739 228,969 +0.01(+1.59%)
Aug 23, 2019 0.6300 0.6500 0.5527 0.5649 171,700 -0.07(-11.69%)
Aug 22, 2019 0.6581 0.7682 0.5605 0.6397 520,414 -0.00(-0.05%)
Aug 21, 2019 0.5800 0.6900 0.5700 0.6400 344,248 +0.05(+7.64%)
Aug 20, 2019 0.6299 0.6500 0.5812 0.5946 46,683 -0.06(-8.52%)
Aug 19, 2019 0.6000 0.6900 0.5300 0.6500 208,851 +0.07(+12.09%)
Aug 16, 2019 0.5300 0.5880 0.5300 0.5799 213,500 +0.05(+9.42%)
Aug 15, 2019 0.6700 0.6700 0.5300 0.5300 244,086 -0.13(-19.70%)
Aug 14, 2019 0.7000 0.8200 0.6200 0.6600 549,776 -0.36(-35.24%)
Aug 13, 2019 0.5799 1.060 0.5620 1.019 1,751,804 +0.46(+81.98%)
Aug 12, 2019 0.5500 0.7800 0.5500 0.5600 589,320 -0.07(-11.11%)
Aug 09, 2019 0.6000 0.6390 0.5600 0.6300 48,300 +0.03(+5.00%)
Aug 08, 2019 0.6080 0.6600 0.5803 0.6000 82,247 +0.00(+0.50%)
Aug 07, 2019 0.6834 0.7269 0.5500 0.5970 169,324 -0.07(-10.53%)
Aug 06, 2019 0.7890 0.8599 0.6400 0.6673 141,565 -0.12(-15.53%)
Aug 05, 2019 1.030 1.030 0.7800 0.7900 179,632 -0.31(-28.18%)
Aug 02, 2019 1.100 1.110 0.9800 1.100 85,700 +0.00(+0.00%)
Aug 01, 2019 1.450 1.450 1.040 1.100 213,570 -0.18(-14.06%)
Jul 31, 2019 1.220 1.380 1.020 1.280 319,746 +0.03(+2.40%)
Jul 30, 2019 1.110 1.290 1.100 1.250 133,866 +0.12(+10.62%)
Jul 29, 2019 1.390 1.480 1.050 1.130 128,763 -0.28(-19.86%)
Jul 26, 2019 1.500 1.550 1.410 1.410 31,300 -0.15(-9.62%)
Jul 25, 2019 1.760 1.760 1.530 1.560 29,002 -0.19(-11.11%)
Jul 24, 2019 2.070 2.300 1.740 1.755 175,754 -0.35(-16.82%)
Jul 23, 2019 2.170 2.320 2.050 2.110 149,860 -0.11(-4.95%)
Jul 22, 2019 2.900 2.900 1.950 2.220 234,701 -0.47(-17.47%)
Jul 19, 2019 2.650 2.720 2.500 2.690 246,700 +0.11(+4.26%)
Jul 18, 2019 2.780 2.990 2.480 2.580 236,160 -0.20(-7.19%)
Jul 17, 2019 2.550 2.790 2.520 2.780 149,625 +0.21(+8.17%)
Jul 16, 2019 2.830 2.860 2.560 2.570 142,851 -0.28(-9.82%)
Jul 15, 2019 3.040 3.110 2.810 2.850 145,586 -0.23(-7.47%)
Jul 12, 2019 3.060 3.170 2.940 3.080 241,900 +0.00(+0.00%)
Jul 11, 2019 3.150 3.220 3.000 3.080 191,343 -0.07(-2.22%)
Jul 10, 2019 3.170 3.260 2.900 3.150 254,061 -0.04(-1.25%)
Jul 09, 2019 3.100 3.340 3.100 3.190 200,102 +0.06(+1.92%)
Jul 08, 2019 3.190 3.380 3.060 3.130 338,904 -0.10(-3.10%)
Jul 05, 2019 3.210 3.420 3.010 3.230 357,200 +0.00(+0.00%)
Jul 03, 2019 3.180 3.390 3.050 3.230 276,500 +0.01(+0.31%)
Jul 02, 2019 3.220 3.460 3.120 3.220 325,184 -0.04(-1.23%)
Jul 01, 2019 3.420 3.800 3.035 3.260 286,671 -0.20(-5.78%)
Jun 28, 2019 3.470 3.490 3.200 3.460 302,700 +0.21(+6.46%)
Jun 27, 2019 3.300 3.400 3.050 3.250 230,249 -0.04(-1.22%)
Jun 26, 2019 3.300 3.570 3.040 3.290 233,664 +0.07(+2.17%)
Jun 25, 2019 3.680 3.740 3.220 3.220 285,989 -0.47(-12.74%)
Jun 24, 2019 3.800 3.900 3.530 3.690 319,571 -0.15(-3.91%)
Jun 21, 2019 4.100 4.447 3.655 3.840 365,200 -0.24(-5.88%)
Jun 20, 2019 3.740 4.150 3.650 4.080 302,274 +0.38(+10.27%)
Jun 19, 2019 3.700 3.900 3.610 3.700 312,838 -0.17(-4.39%)
Jun 18, 2019 3.790 3.920 3.520 3.870 321,994 +0.15(+4.03%)
Jun 17, 2019 3.870 3.900 3.680 3.720 311,278 -0.17(-4.37%)
Jun 14, 2019 3.860 4.050 3.680 3.890 316,700 -0.09(-2.26%)
Jun 13, 2019 3.920 4.010 3.650 3.980 289,036 +0.05(+1.27%)
Jun 12, 2019 3.980 4.080 3.588 3.930 254,282 +0.03(+0.77%)
Jun 11, 2019 4.000 4.190 3.570 3.900 241,784 -0.11(-2.74%)
Jun 10, 2019 3.770 4.010 3.500 4.010 233,442 +0.31(+8.38%)
Jun 07, 2019 3.400 3.810 3.400 3.700 215,300 +0.29(+8.50%)
Jun 06, 2019 3.390 3.460 3.200 3.410 175,727 +0.01(+0.29%)
Jun 05, 2019 3.320 3.400 3.110 3.400 102,636 +0.10(+3.03%)
Jun 04, 2019 3.300 3.380 3.100 3.300 105,072 +0.00(+0.00%)
Jun 03, 2019 3.530 3.600 3.100 3.300 96,349 -0.23(-6.52%)
May 31, 2019 3.320 3.570 3.300 3.530 106,200 -0.04(-1.12%)
May 30, 2019 3.600 3.730 3.300 3.570 79,622 -0.03(-0.83%)
May 29, 2019 3.750 3.800 3.280 3.600 88,964 -0.10(-2.70%)
May 28, 2019 3.700 3.701 3.360 3.700 65,545 +0.18(+5.11%)
May 24, 2019 3.790 4.230 3.510 3.520 72,300 -0.32(-8.33%)
May 23, 2019 3.600 4.000 3.600 3.840 89,287 +0.30(+8.47%)
May 22, 2019 3.890 4.171 3.540 3.540 71,719 -0.46(-11.50%)
May 21, 2019 4.180 4.390 3.600 4.000 41,211 -0.37(-8.46%)
May 20, 2019 4.600 4.600 4.050 4.370 30,064 -0.33(-7.02%)
May 17, 2019 4.040 4.960 4.040 4.700 37,200 +0.97(+26.00%)
May 16, 2019 4.500 4.500 3.700 3.730 55,951 -0.86(-18.74%)
May 15, 2019 5.040 5.040 4.410 4.590 17,696 -0.54(-10.52%)
May 14, 2019 4.660 5.400 4.450 5.130 14,215 +0.14(+2.80%)
May 13, 2019 5.000 5.180 4.660 4.990 1,509 -0.24(-4.59%)
May 10, 2019 5.600 5.880 5.010 5.230 11,300 -0.37(-6.61%)
May 09, 2019 6.290 6.560 5.500 5.600 24,895 -0.95(-14.50%)
May 08, 2019 6.350 6.650 6.090 6.550 7,038 +0.51(+8.44%)
May 07, 2019 6.710 6.710 5.520 6.040 7,184 -0.35(-5.48%)
May 06, 2019 5.816 7.120 5.816 6.390 2,095 +0.09(+1.43%)
May 03, 2019 7.130 7.130 5.520 6.300 7,500 -0.77(-10.89%)
May 02, 2019 6.240 7.120 6.220 7.070 965 -0.06(-0.84%)
May 01, 2019 7.120 7.520 6.184 7.130 5,259 +0.41(+6.10%)
Apr 30, 2019 6.400 6.760 6.030 6.720 4,435 +0.42(+6.67%)
Apr 29, 2019 6.440 6.440 5.035 6.300 8,108 +0.32(+5.35%)
Apr 26, 2019 7.360 7.360 5.300 5.980 15,800 -1.92(-24.30%)
Apr 25, 2019 7.210 7.900 7.170 7.900 1,011 +0.24(+3.13%)
Apr 24, 2019 7.740 8.210 7.160 7.660 2,986 -0.55(-6.70%)
Apr 23, 2019 8.210 8.210 7.390 8.210 1,414 +0.33(+4.19%)
Apr 22, 2019 8.120 8.200 7.300 7.880 6,520 -1.25(-13.69%)
Apr 18, 2019 8.780 9.288 6.870 9.130 15,000 +0.73(+8.69%)
Apr 17, 2019 8.130 9.150 7.530 8.400 11,456 +0.10(+1.20%)
Apr 16, 2019 8.650 9.150 8.010 8.300 6,194 -0.30(-3.49%)
Apr 15, 2019 8.620 9.330 8.000 8.600 8,174 +0.00(+0.00%)
Apr 12, 2019 9.040 9.510 7.920 8.600 2,100 -0.89(-9.38%)
Apr 11, 2019 8.990 9.510 8.360 9.490 5,658 +0.47(+5.21%)
Apr 10, 2019 9.210 9.210 7.722 9.020 7,840 -0.04(-0.44%)
Apr 09, 2019 7.400 9.210 7.400 9.060 7,005 +0.04(+0.44%)
Apr 08, 2019 7.940 9.020 7.490 9.020 17,360 +1.12(+14.18%)
Apr 05, 2019 6.580 8.570 6.040 7.900 10,900 +1.38(+21.17%)
Apr 04, 2019 6.330 6.600 6.110 6.520 6,968 -0.08(-1.21%)
Apr 03, 2019 7.320 7.320 5.900 6.600 5,421 -0.48(-6.78%)
Apr 02, 2019 7.600 7.600 6.990 7.080 2,421 -0.17(-2.35%)
Apr 01, 2019 7.980 7.980 6.574 7.250 1,960 -0.17(-2.29%)
Mar 29, 2019 9.200 9.200 7.420 7.420 3,100 -1.34(-15.30%)
Mar 28, 2019 8.760 8.760 7.550 8.760 2,043 +0.57(+6.96%)
Mar 27, 2019 9.010 9.260 7.710 8.190 7,122 -1.06(-11.46%)
Mar 26, 2019 9.250 9.250 9.250 9.250 100 +0.04(+0.43%)
Mar 25, 2019 9.200 9.460 8.950 9.210 4,018 -0.08(-0.86%)
Mar 22, 2019 9.830 10.40 8.240 9.290 6,700 -0.98(-9.52%)
Mar 21, 2019 10.35 10.35 9.500 10.27 7,585 +0.52(+5.31%)
Mar 20, 2019 10.00 10.40 9.500 9.750 12,163 -0.65(-6.25%)
Mar 19, 2019 10.29 10.40 9.480 10.40 8,473 +0.11(+1.07%)
Mar 18, 2019 9.980 11.50 9.400 10.29 13,648 +0.49(+5.00%)
Mar 15, 2019 11.50 11.50 9.800 9.800 13,200 -1.65(-14.41%)
Mar 14, 2019 10.67 12.22 10.19 11.45 12,816 +0.43(+3.90%)
Mar 13, 2019 11.02 11.02 9.660 11.02 11,275 +0.46(+4.36%)
Mar 12, 2019 11.38 12.68 10.56 10.56 3,349 -0.84(-7.37%)
Mar 11, 2019 10.64 12.68 10.31 11.40 8,456 -0.40(-3.39%)
Mar 08, 2019 11.80 11.80 10.72 11.80 700 +0.01(+0.08%)
Mar 07, 2019 11.79 11.79 10.30 11.79 6,595 +0.19(+1.65%)
Mar 06, 2019 11.68 11.79 11.57 11.60 1,304 +0.02(+0.17%)
Mar 05, 2019 11.00 11.79 10.23 11.58 2,350 +0.18(+1.57%)
Mar 04, 2019 11.79 11.79 10.28 11.40 3,807 +0.61(+5.65%)
Mar 01, 2019 11.79 11.79 10.63 10.79 3,700 -1.21(-10.08%)
Feb 28, 2019 12.45 12.66 10.55 12.00 3,547 -0.20(-1.64%)
Feb 27, 2019 13.20 13.56 11.59 12.20 9,644 -1.14(-8.55%)
Feb 26, 2019 13.05 13.48 12.00 13.34 4,776 +0.12(+0.88%)
Feb 25, 2019 12.40 13.45 12.00 13.22 6,738 +0.84(+6.81%)
Feb 22, 2019 11.28 12.50 11.14 12.38 9,400 +0.87(+7.56%)
Feb 21, 2019 11.54 11.54 10.07 11.51 1,496 -0.01(-0.09%)
Feb 20, 2019 11.52 11.52 10.40 11.52 4,542 +0.02(+0.17%)
Feb 19, 2019 10.07 11.50 10.07 11.50 7,977 +0.59(+5.41%)
Feb 15, 2019 10.40 10.92 9.920 10.91 1,700 -0.01(-0.09%)
Feb 14, 2019 9.640 11.17 9.036 10.92 26,822 +1.17(+12.00%)
Feb 13, 2019 9.480 9.750 9.480 9.750 3,035 +0.26(+2.74%)
Feb 12, 2019 9.300 9.500 9.290 9.490 2,352 +0.20(+2.15%)
Feb 11, 2019 9.200 9.290 9.170 9.290 899 -0.01(-0.11%)
Feb 07, 2019 9.300 9.300 9.300 0 +0.05(+0.54%)
Feb 06, 2019 8.101 9.250 8.100 9.250 1,647 +0.15(+1.65%)
Feb 05, 2019 9.000 9.100 8.950 9.100 1,155 +0.13(+1.45%)
Feb 04, 2019 8.980 8.980 8.850 8.970 1,500 +0.12(+1.36%)
Feb 01, 2019 8.850 8.850 8.070 8.850 5,000 +0.26(+3.03%)
Jan 31, 2019 8.770 8.850 7.840 8.590 6,108 -0.18(-2.05%)
Jan 30, 2019 8.840 8.900 7.500 8.770 9,690 +0.03(+0.34%)
Jan 29, 2019 7.900 8.740 7.530 8.740 900 -0.16(-1.80%)
Jan 28, 2019 9.250 9.250 8.330 8.900 932 +0.12(+1.37%)
Jan 25, 2019 8.220 9.080 8.070 8.780 7,100 +0.96(+12.28%)
Jan 24, 2019 8.000 8.400 7.500 7.820 6,282 -0.46(-5.56%)
Jan 23, 2019 8.400 8.400 7.660 8.280 3,893 +0.28(+3.53%)
Jan 22, 2019 7.240 8.000 7.240 7.997 2,397 +0.70(+9.55%)
Jan 18, 2019 8.490 8.500 7.300 7.300 6,400 -0.34(-4.45%)
Jan 17, 2019 8.140 8.780 7.590 7.640 7,986 -1.36(-15.11%)
Jan 16, 2019 9.210 9.210 7.790 9.000 8,295 +0.18(+2.04%)
Jan 15, 2019 9.170 9.210 8.420 8.820 17,654 -0.35(-3.82%)
Jan 14, 2019 9.000 9.190 9.000 9.170 3,061 +0.29(+3.27%)
Jan 11, 2019 8.740 8.950 8.220 8.880 11,900 +0.14(+1.60%)
Jan 10, 2019 8.490 8.750 7.960 8.740 12,594 +0.24(+2.82%)
Jan 09, 2019 8.280 8.750 7.660 8.500 3,906 +0.04(+0.47%)
Jan 08, 2019 8.000 8.460 7.932 8.460 8,850 +0.46(+5.75%)
Jan 07, 2019 7.500 8.000 6.650 8.000 6,925 +0.50(+6.67%)
Jan 04, 2019 7.010 7.500 6.400 7.500 5,800 +0.50(+7.14%)
Jan 03, 2019 7.010 7.010 6.550 7.000 2,705 +0.21(+3.09%)
Jan 02, 2019 6.170 6.790 6.170 6.790 1,911 +0.29(+4.46%)
Dec 31, 2018 5.500 6.500 5.210 6.500 3,200 +1.00(+18.18%)
Dec 28, 2018 5.400 5.500 4.320 5.500 4,700 +0.04(+0.73%)
Dec 27, 2018 4.570 5.500 4.570 5.460 7,165 +0.89(+19.47%)
Dec 26, 2018 4.490 4.570 4.430 4.570 2,697 +0.78(+20.58%)
Dec 24, 2018 3.790 3.790 3.790 3 +0.00(+0.00%)
Dec 21, 2018 4.230 4.450 3.650 3.790 9,100 -0.46(-10.82%)
Dec 20, 2018 4.250 4.250 3.350 4.250 4,836 -0.25(-5.52%)
Dec 19, 2018 3.500 4.498 3.500 4.498 11,982 -0.00(-0.03%)
Dec 18, 2018 4.500 4.500 4.500 3 +0.00(+0.00%)
Dec 17, 2018 4.000 4.850 3.990 4.500 5,767 +0.42(+10.29%)
Dec 14, 2018 4.120 4.120 4.000 4.080 2,400 -0.77(-15.88%)
Dec 13, 2018 4.850 4.850 4.850 34 +0.00(+0.00%)
Dec 12, 2018 4.990 4.990 4.110 4.850 4,224 +0.85(+21.24%)
Dec 11, 2018 4.950 4.950 4.000 4.000 300 -1.00(-20.00%)
Dec 10, 2018 4.950 5.000 4.460 5.000 450 -0.55(-9.91%)
Dec 07, 2018 5.550 5.550 5.550 8 +0.00(+0.00%)
Dec 06, 2018 5.550 5.550 5.550 5.550 316 -0.40(-6.72%)
Dec 04, 2018 5.950 5.950 5.950 1 +0.00(+0.00%)
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.