Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.2321 -0.0215 (-8.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.3600 0.3638 0.3409 0.3516 33,292 -0.00(-1.29%)
Oct 30, 2023 0.3699 0.3699 0.3530 0.3562 25,239 +0.00(+0.31%)
Oct 27, 2023 0.3872 0.4000 0.3528 0.3551 108,054 -0.03(-8.29%)
Oct 26, 2023 0.3999 0.4200 0.3851 0.3872 42,793 -0.01(-2.88%)
Oct 25, 2023 0.3800 0.4000 0.3800 0.3987 17,867 +0.02(+4.62%)
Oct 24, 2023 0.3950 0.4174 0.3770 0.3811 56,386 -0.01(-3.00%)
Oct 23, 2023 0.4100 0.4100 0.3800 0.3929 59,799 -0.00(-1.21%)
Oct 20, 2023 0.4017 0.4078 0.3418 0.3977 610,879 +0.01(+1.71%)
Oct 19, 2023 0.4105 0.4251 0.3900 0.3910 124,633 -0.04(-9.76%)
Oct 18, 2023 0.4200 0.4500 0.4200 0.4333 194,212 -0.01(-1.52%)
Oct 17, 2023 0.4440 0.4850 0.4151 0.4400 550,787 -0.08(-15.40%)
Oct 16, 2023 0.3500 0.5580 0.3500 0.5201 3,772,645 +0.16(+45.28%)
Oct 13, 2023 0.3413 0.3790 0.3320 0.3580 344,430 -0.04(-9.55%)
Oct 12, 2023 0.4332 0.5288 0.3706 0.3958 3,093,085 +0.05(+14.86%)
Oct 11, 2023 0.3558 0.3558 0.3234 0.3446 2,109,185 -0.01(-2.93%)
Oct 10, 2023 0.3500 0.3669 0.3390 0.3550 73,535 +0.00(+1.40%)
Oct 09, 2023 0.3601 0.3670 0.3501 0.3501 17,701 -0.00(-1.38%)
Oct 06, 2023 0.3500 0.3670 0.3456 0.3550 36,634 +0.00(+1.14%)
Oct 05, 2023 0.3675 0.3880 0.3500 0.3510 79,578 -0.02(-6.50%)
Oct 04, 2023 0.3670 0.4100 0.3401 0.3754 381,047 +0.04(+11.73%)
Oct 03, 2023 0.3370 0.4000 0.3279 0.3360 215,098 +0.01(+2.38%)
Oct 02, 2023 0.3412 0.3412 0.3212 0.3282 30,063 -0.01(-3.81%)
Sep 29, 2023 0.3300 0.3412 0.3236 0.3412 27,623 +0.01(+3.39%)
Sep 28, 2023 0.3479 0.3479 0.3252 0.3300 23,781 +0.00(+0.30%)
Sep 27, 2023 0.3211 0.3782 0.3211 0.3290 296,892 -0.00(-0.33%)
Sep 26, 2023 0.3460 0.3603 0.3261 0.3301 287,812 -0.00(-0.57%)
Sep 25, 2023 0.3602 0.3599 0.3311 0.3320 121,327 -0.03(-7.78%)
Sep 22, 2023 0.3734 0.3744 0.3600 0.3600 23,944 -0.02(-4.66%)
Sep 21, 2023 0.3827 0.3933 0.3751 0.3776 44,321 -0.01(-3.40%)
Sep 20, 2023 0.4000 0.4041 0.3824 0.3909 61,441 +0.01(+2.06%)
Sep 19, 2023 0.4010 0.4010 0.3800 0.3830 78,472 -0.01(-2.17%)
Sep 18, 2023 0.3812 0.4154 0.3812 0.3915 55,426 -0.02(-4.81%)
Sep 15, 2023 0.4000 0.4124 0.3707 0.4113 82,416 -0.01(-1.81%)
Sep 14, 2023 0.4100 0.4190 0.3992 0.4189 94,315 -0.01(-2.13%)
Sep 13, 2023 0.4360 0.4360 0.3910 0.4280 98,573 +0.01(+2.59%)
Sep 12, 2023 0.3949 0.4340 0.3900 0.4172 223,163 +0.04(+9.82%)
Sep 11, 2023 0.4100 0.4150 0.3700 0.3799 278,756 -0.03(-7.36%)
Sep 08, 2023 0.4150 0.4389 0.4100 0.4101 52,223 -0.01(-1.47%)
Sep 07, 2023 0.4200 0.4353 0.4000 0.4162 163,606 -0.01(-2.30%)
Sep 06, 2023 0.4511 0.4656 0.4000 0.4260 306,936 -0.04(-8.51%)
Sep 05, 2023 0.5000 0.5005 0.4610 0.4656 171,104 -0.02(-4.98%)
Sep 01, 2023 0.4923 0.5390 0.4502 0.4900 639,769 -0.00(-0.41%)
Aug 31, 2023 0.4410 0.5200 0.4200 0.4920 601,201 +0.05(+11.31%)
Aug 30, 2023 0.4255 0.4657 0.4133 0.4420 230,895 +0.02(+3.88%)
Aug 29, 2023 0.4538 0.4570 0.3932 0.4255 236,031 -0.01(-2.92%)
Aug 28, 2023 0.4369 0.4679 0.4220 0.4383 304,548 +0.01(+1.25%)
Aug 25, 2023 0.4770 0.4770 0.4154 0.4329 179,278 -0.01(-1.64%)
Aug 24, 2023 0.4800 0.4853 0.4289 0.4401 256,340 -0.03(-6.36%)
Aug 23, 2023 0.5300 0.5602 0.4550 0.4700 591,365 -0.06(-11.32%)
Aug 22, 2023 0.6000 0.6179 0.4800 0.5300 577,653 -0.07(-11.74%)
Aug 21, 2023 0.7100 0.7376 0.6000 0.6005 677,009 -0.12(-16.72%)
Aug 18, 2023 0.7450 0.7999 0.7200 0.7211 509,871 -0.11(-12.81%)
Aug 17, 2023 0.7235 0.8500 0.6548 0.8270 1,224,784 +0.13(+18.04%)
Aug 16, 2023 0.7500 0.7564 0.6851 0.7006 844,054 +0.02(+2.92%)
Aug 15, 2023 0.6200 0.6998 0.6005 0.6807 753,392 +0.04(+6.66%)
Aug 14, 2023 0.6800 0.6993 0.6200 0.6382 363,222 -0.05(-7.49%)
Aug 11, 2023 0.6590 0.7340 0.6301 0.6899 761,067 +0.07(+10.99%)
Aug 10, 2023 0.6101 0.6450 0.6100 0.6216 225,158 -0.02(-3.33%)
Aug 09, 2023 0.7240 0.7240 0.5800 0.6430 373,738 -0.03(-4.00%)
Aug 08, 2023 0.6610 0.7088 0.6200 0.6698 364,220 +0.02(+2.73%)
Aug 07, 2023 0.7020 0.7599 0.6504 0.6520 573,662 -0.02(-2.69%)
Aug 04, 2023 0.7100 0.7484 0.6506 0.6700 375,200 -0.04(-5.63%)
Aug 03, 2023 0.8193 0.8193 0.7000 0.7100 894,928 -0.12(-14.41%)
Aug 02, 2023 0.9400 0.9400 0.7723 0.8295 765,553 -0.09(-9.84%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.