Historical Data for Golden Bull Limited (DNJR)

$ 1.3103   -0.0197 (-1.48%) Volume: 79.32k 1:39 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 1.33 1.35 1.21 1.3103 79.32k -0.0197 -1.48% 1.3103 102.6k 321
07/02/20 1.30 1.35 1.26 1.33 71.55k 0.03 2.31% 1.33 93.16k 188
07/01/20 1.30 1.36 1.2697 1.30 80.75k 0.01 0.78% 1.30 104.52k 275
06/30/20 1.27 1.48 1.26 1.29 216.93k 0.01 0.78% 1.29 294.58k 543
06/29/20 1.26 1.53 1.21 1.28 123.59k 0.05 4.07% 1.28 164.85k 601
06/26/20 1.25 1.26 1.18 1.23 66.24k -0.03 -2.38% 1.23 80.56k 202
06/25/20 1.27 1.39 1.17 1.26 80.3k 0.03 2.44% 1.26 103.2k 248
06/24/20 1.36 1.37 1.21 1.23 158.08k -0.15 -10.87% 1.23 200.34k 304
06/23/20 1.54 1.60 1.32 1.38 534.2k -0.18 -11.54% 1.38 782.49k 1,237
06/22/20 1.64 1.64 1.50 1.56 141.75k -0.05 -3.11% 1.56 221.44k 441
06/19/20 1.65 1.85 1.57 1.61 858.86k 0.02 1.26% 1.61 1.48m 2,013
06/18/20 1.62 1.6999 1.58 1.59 113.03k 0.02 1.27% 1.59 181.39k 323
06/17/20 1.65 1.85 1.52 1.57 600.29k -0.08 -4.85% 1.57 1.01m 1,189
06/16/20 1.74 1.75 1.62 1.65 108.69k -0.05 -2.94% 1.65 181.05k 350
06/15/20 1.63 1.76 1.62 1.70 76.7k 0.06 3.66% 1.70 129.75k 363
06/12/20 1.94 1.95 1.62 1.64 141.16k -0.01 -0.61% 1.64 240.27k 447
06/11/20 1.52 1.88 1.51 1.65 353.5k -0.0183 -1.10% 1.65 607.37k 1,090
06/10/20 1.93 2.24 1.62 1.6683 746.65k -0.1717 -9.33% 1.6683 1.46m 2,091
06/09/20 1.60 1.99 1.48 1.84 285.81k 0.23 14.29% 1.84 511.76k 1,307
06/08/20 1.66 1.80 1.42 1.61 182.42k 0.00 0.00% 1.61 293.49k 754