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 (%)
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%)
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%)
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.