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 (%)
Aug 06, 2020 4.900 4.900 4.900 0 +0.61(+14.22%)
Aug 05, 2020 3.360 4.470 3.320 4.290 444,045 +0.90(+26.55%)
Aug 04, 2020 3.130 3.550 3.130 3.390 138,000 +0.28(+9.00%)
Aug 03, 2020 3.130 3.670 3.100 3.110 337,830 +0.02(+0.65%)
Jul 31, 2020 2.960 3.150 2.960 3.090 75,900 +0.14(+4.75%)
Jul 30, 2020 2.940 3.200 2.830 2.950 171,518 -0.18(-5.75%)
Jul 29, 2020 2.710 3.290 2.470 3.130 624,414 +0.30(+10.60%)
Jul 28, 2020 1.920 3.240 1.920 2.830 1,758,061 +0.91(+47.40%)
Jul 27, 2020 1.980 2.010 1.910 1.920 133,444 +0.01(+0.52%)
Jul 24, 2020 1.880 2.000 1.880 1.910 83,000 +0.00(+0.00%)
Jul 23, 2020 1.870 2.100 1.870 1.910 130,268 +0.02(+1.06%)
Jul 22, 2020 1.980 1.980 1.860 1.890 33,871 -0.11(-5.50%)
Jul 21, 2020 1.910 2.030 1.880 2.000 57,654 +0.13(+6.95%)
Jul 20, 2020 1.930 2.005 1.850 1.870 82,971 -0.07(-3.61%)
Jul 17, 2020 1.950 2.050 1.910 1.940 28,400 -0.01(-0.51%)
Jul 16, 2020 1.970 1.990 1.810 1.950 83,779 -0.04(-2.01%)
Jul 15, 2020 1.990 2.260 1.760 1.990 808,463 +0.23(+13.07%)
Jul 14, 2020 1.750 1.790 1.700 1.760 118,507 +0.02(+1.15%)
Jul 13, 2020 1.800 2.000 1.620 1.740 385,750 -0.08(-4.40%)
Jul 10, 2020 1.970 2.246 1.780 1.820 1,167,400 -0.58(-24.17%)
Jul 09, 2020 1.500 2.480 1.500 2.400 1,862,842 +0.90(+60.00%)
Jul 08, 2020 1.290 1.530 1.290 1.500 278,771 +0.21(+16.28%)
Jul 07, 2020 1.310 1.360 1.270 1.290 208,161 -0.02(-1.53%)
Jul 06, 2020 1.330 1.350 1.210 1.310 89,208 -0.02(-1.50%)
Jul 02, 2020 1.300 1.350 1.260 1.330 71,500 +0.03(+2.31%)
Jul 01, 2020 1.300 1.360 1.270 1.300 80,748 +0.01(+0.78%)
Jun 30, 2020 1.270 1.480 1.260 1.290 216,929 +0.01(+0.78%)
Jun 29, 2020 1.260 1.530 1.210 1.280 123,593 +0.05(+4.07%)
Jun 26, 2020 1.250 1.260 1.180 1.230 66,200 -0.03(-2.38%)
Jun 25, 2020 1.270 1.390 1.170 1.260 80,296 +0.03(+2.44%)
Jun 24, 2020 1.360 1.370 1.210 1.230 158,075 -0.15(-10.87%)
Jun 23, 2020 1.540 1.600 1.320 1.380 534,195 -0.18(-11.54%)
Jun 22, 2020 1.640 1.640 1.500 1.560 141,746 -0.05(-3.11%)
Jun 19, 2020 1.650 1.850 1.570 1.610 858,800 +0.02(+1.26%)
Jun 18, 2020 1.620 1.700 1.580 1.590 113,031 +0.02(+1.27%)
Jun 17, 2020 1.650 1.850 1.520 1.570 600,294 -0.08(-4.85%)
Jun 16, 2020 1.740 1.750 1.620 1.650 108,690 -0.05(-2.94%)
Jun 15, 2020 1.630 1.760 1.620 1.700 76,695 +0.06(+3.66%)
Jun 12, 2020 1.940 1.950 1.620 1.640 141,100 -0.01(-0.61%)
Jun 11, 2020 1.510 1.880 1.510 1.650 353,504 -0.02(-1.20%)
Jun 10, 2020 1.930 2.240 1.620 1.670 746,395 -0.17(-9.24%)
Jun 09, 2020 1.600 1.990 1.480 1.840 285,814 +0.23(+14.29%)
Jun 08, 2020 1.660 1.800 1.420 1.610 182,414 +0.00(+0.00%)
Jun 05, 2020 1.440 2.100 1.440 1.610 759,800 +0.22(+15.83%)
Jun 04, 2020 1.120 1.440 1.120 1.390 284,335 +0.25(+21.93%)
Jun 03, 2020 1.090 1.150 1.060 1.140 115,050 +0.05(+4.59%)
Jun 02, 2020 1.080 1.150 1.030 1.090 154,282 +0.10(+10.10%)
Jun 01, 2020 1.000 1.020 0.9500 0.9900 97,352 +0.04(+3.66%)
May 29, 2020 1.040 1.100 0.9500 0.9550 213,900 -0.05(-4.50%)
May 28, 2020 1.010 1.330 0.9900 1.000 1,119,856 +0.01(+1.04%)
May 27, 2020 0.9311 1.053 0.9101 0.9897 312,718 +0.10(+11.18%)
May 26, 2020 0.8400 1.150 0.8000 0.8902 1,219,044 +0.09(+11.08%)
May 22, 2020 0.7900 0.8378 0.7709 0.8014 73,200 +0.01(+1.44%)
May 21, 2020 0.8400 0.8400 0.7700 0.7900 197,722 -0.08(-9.21%)
May 20, 2020 0.7300 1.220 0.7300 0.8701 1,556,342 +0.01(+1.17%)
May 19, 2020 1.040 1.050 0.8200 0.8600 787,478 -0.17(-16.50%)
May 18, 2020 1.090 1.110 1.030 1.030 240,547 -0.09(-7.67%)
May 15, 2020 1.140 1.200 1.020 1.116 1,005,500 -0.01(-1.27%)
May 14, 2020 1.220 1.260 1.080 1.130 663,063 -0.07(-5.83%)
May 13, 2020 1.350 1.380 1.160 1.200 399,218 -0.22(-15.49%)
May 12, 2020 1.490 1.520 1.350 1.420 126,816 -0.08(-5.33%)
May 11, 2020 1.550 1.550 1.390 1.500 267,409 -0.02(-1.32%)
May 08, 2020 1.490 1.640 1.350 1.520 1,007,400 +0.08(+5.56%)
May 07, 2020 1.400 1.500 1.320 1.440 159,418 +0.07(+5.11%)
May 06, 2020 1.440 1.470 1.310 1.370 124,955 -0.07(-4.86%)
May 05, 2020 1.490 1.560 1.430 1.440 124,258 -0.02(-1.38%)
May 04, 2020 1.460 1.550 1.410 1.460 134,945 +0.00(+0.01%)
May 01, 2020 1.480 1.590 1.340 1.460 119,000 -0.02(-1.35%)
Apr 30, 2020 1.500 1.620 1.450 1.480 141,857 -0.10(-6.33%)
Apr 29, 2020 1.580 1.650 1.410 1.580 337,764 +0.00(+0.00%)
Apr 28, 2020 1.740 1.850 1.550 1.580 263,424 -0.11(-6.51%)
Apr 27, 2020 1.390 1.940 1.300 1.690 1,402,943 +0.16(+10.46%)
Apr 24, 2020 2.210 2.450 1.400 1.530 2,631,200 -0.75(-32.89%)
Apr 23, 2020 2.360 2.460 2.020 2.280 629,833 -0.12(-5.00%)
Apr 22, 2020 2.700 2.700 2.240 2.400 560,267 +0.20(+9.09%)
Apr 21, 2020 2.380 2.980 2.120 2.200 728,473 -0.25(-10.20%)
Apr 20, 2020 2.200 2.680 1.960 2.450 1,409,904 -0.10(-3.92%)
Apr 17, 2020 2.830 3.460 2.220 2.550 11,762,100 +0.60(+30.77%)
Apr 16, 2020 1.590 1.980 1.410 1.950 770,285 +0.41(+26.62%)
Apr 15, 2020 1.120 1.840 1.000 1.540 638,886 +0.45(+41.28%)
Apr 14, 2020 0.8800 1.100 0.8300 1.090 151,837 +0.27(+32.89%)
Apr 13, 2020 0.8460 0.9030 0.8200 0.8202 24,102 -0.06(-6.85%)
Apr 09, 2020 0.9373 0.9900 0.8151 0.8805 161,700 +0.00(+0.06%)
Apr 08, 2020 0.9800 1.100 0.7800 0.8800 296,254 -0.06(-6.38%)
Apr 07, 2020 0.6900 1.000 0.6900 0.9400 472,847 +0.25(+36.23%)
Apr 06, 2020 0.5500 0.7500 0.5000 0.6900 263,892 +0.16(+30.26%)
Apr 03, 2020 0.4900 0.5399 0.4700 0.5297 59,400 +0.01(+1.96%)
Apr 02, 2020 0.4724 0.5400 0.4150 0.5195 67,172 +0.04(+8.68%)
Apr 01, 2020 0.5400 0.5400 0.4000 0.4780 104,609 -0.07(-13.09%)
Mar 31, 2020 0.4200 0.5800 0.4200 0.5500 217,695 +0.13(+30.95%)
Mar 30, 2020 0.5800 0.5800 0.4050 0.4200 53,027 -0.04(-8.72%)
Mar 27, 2020 0.3600 0.4775 0.3600 0.4601 186,800 +0.02(+4.57%)
Mar 26, 2020 0.3400 0.5600 0.3400 0.4400 251,940 +0.11(+33.33%)
Mar 25, 2020 0.3800 0.3800 0.2800 0.3300 389,912 -0.07(-17.42%)
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%)
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.