Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yulong Eco-Materials Limited (NQ: YECO )

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 (%)
Dec 13, 2018 5.080 5.080 0 +0.00(+0.00%)
Dec 12, 2018 4.450 4.760 4.330 4.460 66,272 +0.01(+0.22%)
Dec 11, 2018 4.910 5.060 4.440 4.450 73,256 -0.46(-9.37%)
Dec 10, 2018 4.950 5.130 4.800 4.910 66,283 +0.10(+2.08%)
Dec 07, 2018 5.120 5.140 4.800 4.810 32,000 -0.18(-3.55%)
Dec 06, 2018 5.300 5.470 4.896 4.987 78,288 -0.46(-8.50%)
Dec 04, 2018 5.840 5.840 5.350 5.450 120,400 -0.37(-6.36%)
Dec 03, 2018 6.040 6.150 5.710 5.820 87,605 +0.07(+1.22%)
Nov 30, 2018 5.800 5.890 5.560 5.750 75,200 -0.13(-2.21%)
Nov 29, 2018 5.720 6.150 5.720 5.880 177,109 +0.04(+0.68%)
Nov 28, 2018 5.730 6.050 5.620 5.840 135,631 +0.01(+0.17%)
Nov 27, 2018 5.630 6.400 5.473 5.830 264,779 +0.20(+3.55%)
Nov 26, 2018 5.840 6.320 5.340 5.630 318,504 -0.25(-4.25%)
Nov 23, 2018 5.940 6.230 5.700 5.880 197,800 -0.25(-4.08%)
Nov 21, 2018 6.130 6.130 6.130 0 -0.17(-2.70%)
Nov 20, 2018 5.850 6.900 5.760 6.300 927,763 -0.11(-1.72%)
Nov 19, 2018 5.080 7.520 4.860 6.410 4,222,858 +1.31(+25.69%)
Nov 16, 2018 5.070 5.500 5.020 5.100 95,400 +0.04(+0.79%)
Nov 15, 2018 5.210 5.810 4.400 5.060 356,318 -0.22(-4.17%)
Nov 14, 2018 5.180 5.490 5.180 5.280 62,903 +0.11(+2.13%)
Nov 13, 2018 5.680 5.740 5.080 5.170 136,609 -0.51(-8.98%)
Nov 12, 2018 5.630 6.020 5.630 5.680 144,954 -0.32(-5.33%)
Nov 09, 2018 5.510 6.080 5.510 6.000 315,100 +0.27(+4.71%)
Nov 08, 2018 6.090 6.110 5.520 5.730 236,774 -0.22(-3.70%)
Nov 07, 2018 5.480 6.320 5.470 5.950 879,207 -1.03(-14.76%)
Nov 06, 2018 7.810 8.250 6.700 6.980 795,049 -0.53(-7.06%)
Nov 05, 2018 7.030 8.500 7.030 7.510 2,661,646 +0.53(+7.59%)
Nov 02, 2018 7.090 8.440 6.700 6.980 3,013,000 +0.37(+5.60%)
Nov 01, 2018 5.890 6.800 5.600 6.610 833,014 +0.76(+12.99%)
Oct 31, 2018 5.540 6.700 5.500 5.850 549,147 +0.18(+3.17%)
Oct 30, 2018 6.050 6.290 5.400 5.670 409,107 -0.49(-7.95%)
Oct 29, 2018 5.750 6.990 5.260 6.160 1,256,530 -1.02(-14.21%)
Oct 26, 2018 4.380 9.200 4.100 7.180 15,185,600 +2.86(+66.20%)
Oct 25, 2018 4.710 4.970 4.020 4.320 266,706 -0.29(-6.29%)
Oct 24, 2018 5.950 5.950 4.610 4.610 519,384 -1.83(-28.42%)
Oct 23, 2018 5.020 6.700 4.680 6.440 1,471,187 +0.99(+18.17%)
Oct 22, 2018 5.300 6.690 4.680 5.450 1,527,768 -0.75(-12.10%)
Oct 19, 2018 9.080 9.400 5.500 6.200 2,879,200 -5.55(-47.23%)
Oct 18, 2018 12.04 17.87 8.500 11.75 8,295,453 +1.55(+15.20%)
Oct 17, 2018 1.750 13.20 1.730 10.20 36,166,316 +8.68(+569.69%)
Oct 16, 2018 1.600 1.642 1.520 1.523 15,094 -0.06(-3.60%)
Oct 15, 2018 1.580 1.790 1.430 1.580 34,874 +0.12(+8.22%)
Oct 12, 2018 1.410 1.600 1.370 1.460 34,900 +0.06(+4.29%)
Oct 11, 2018 1.430 1.500 1.400 1.400 16,755 -0.04(-2.78%)
Oct 10, 2018 1.490 1.560 1.420 1.440 16,644 -0.05(-3.36%)
Oct 09, 2018 1.560 1.820 1.460 1.490 63,929 -0.06(-3.87%)
Oct 08, 2018 1.470 1.700 1.370 1.550 124,894 +0.13(+9.15%)
Oct 05, 2018 1.420 1.490 1.370 1.420 18,900 -0.01(-0.70%)
Oct 04, 2018 1.400 1.460 1.290 1.430 28,878 +0.06(+4.38%)
Oct 03, 2018 1.420 1.480 1.360 1.370 22,264 -0.05(-3.52%)
Oct 02, 2018 1.410 1.490 1.410 1.420 25,957 +0.01(+0.71%)
Oct 01, 2018 1.431 1.550 1.410 1.410 14,041 -0.05(-3.42%)
Sep 28, 2018 1.440 1.550 1.390 1.460 49,200 +0.04(+2.82%)
Sep 27, 2018 1.420 1.579 1.370 1.420 99,143 +0.05(+3.65%)
Sep 26, 2018 1.420 1.450 1.350 1.370 15,546 +0.01(+0.74%)
Sep 25, 2018 1.400 1.560 1.340 1.360 79,181 -0.06(-3.95%)
Sep 24, 2018 1.440 1.450 1.320 1.416 23,132 +0.06(+4.12%)
Sep 21, 2018 1.290 1.460 1.260 1.360 44,100 -0.02(-1.40%)
Sep 20, 2018 1.339 1.390 1.310 1.379 39,755 +0.07(+5.68%)
Sep 19, 2018 1.320 1.350 1.280 1.305 23,388 -0.02(-1.86%)
Sep 18, 2018 1.280 1.382 1.280 1.330 18,937 +0.06(+4.72%)
Sep 17, 2018 1.440 1.540 1.200 1.270 58,515 -0.19(-13.01%)
Sep 14, 2018 1.830 1.830 1.370 1.460 141,400 -0.20(-12.05%)
Sep 13, 2018 1.240 1.750 1.240 1.660 189,513 +0.39(+30.71%)
Sep 12, 2018 1.252 1.333 1.210 1.270 26,303 -0.02(-1.55%)
Sep 11, 2018 1.240 1.330 1.240 1.290 10,537 -0.02(-1.53%)
Sep 10, 2018 1.310 1.390 1.290 1.310 14,591 -0.01(-0.76%)
Sep 07, 2018 1.370 1.400 1.250 1.320 21,400 -0.06(-4.35%)
Sep 06, 2018 1.430 1.450 1.330 1.380 29,489 -0.11(-7.38%)
Sep 05, 2018 1.420 1.490 1.420 1.490 10,265 -0.03(-1.97%)
Sep 04, 2018 1.420 1.610 1.420 1.520 108,775 +0.09(+6.29%)
Aug 31, 2018 1.430 1.430 1.430 0 +0.07(+5.15%)
Aug 30, 2018 1.420 1.500 1.320 1.360 64,260 -0.12(-8.11%)
Aug 29, 2018 1.460 1.550 1.360 1.480 71,506 +0.11(+8.03%)
Aug 28, 2018 1.530 1.560 1.310 1.370 63,580 -0.17(-11.04%)
Aug 27, 2018 1.610 1.669 1.500 1.540 36,851 -0.09(-5.52%)
Aug 24, 2018 1.710 1.820 1.480 1.630 124,400 -0.20(-10.93%)
Aug 23, 2018 2.190 2.280 1.810 1.830 240,040 -0.24(-11.59%)
Aug 22, 2018 2.200 2.710 1.760 2.070 1,072,410 +0.69(+50.00%)
Aug 21, 2018 1.370 1.460 1.370 1.380 25,389 +0.04(+2.99%)
Aug 20, 2018 1.380 1.400 1.322 1.340 15,649 -0.02(-1.47%)
Aug 17, 2018 1.350 1.430 1.310 1.360 22,800 -0.05(-3.55%)
Aug 16, 2018 1.500 1.500 1.302 1.410 27,434 +0.07(+5.22%)
Aug 15, 2018 1.350 1.450 1.139 1.340 41,926 -0.11(-7.59%)
Aug 14, 2018 1.800 1.860 1.450 1.450 114,868 -0.25(-14.70%)
Aug 13, 2018 1.470 1.890 1.383 1.700 116,778 +0.29(+20.56%)
Aug 10, 2018 1.510 1.640 1.410 1.410 11,900 -0.14(-9.04%)
Aug 09, 2018 1.500 1.600 1.446 1.550 18,056 +0.02(+1.31%)
Aug 08, 2018 1.750 1.750 1.500 1.530 15,158 -0.10(-6.34%)
Aug 07, 2018 1.880 1.880 1.520 1.633 26,091 -0.17(-9.25%)
Aug 06, 2018 1.870 1.930 1.660 1.800 19,115 -0.11(-5.76%)
Aug 03, 2018 1.860 2.170 1.730 1.910 159,200 +0.18(+10.40%)
Aug 02, 2018 1.910 1.990 1.729 1.730 14,557 -0.16(-8.47%)
Aug 01, 2018 1.850 2.080 1.830 1.890 21,789 +0.04(+2.16%)
Jul 31, 2018 2.000 2.000 1.850 1.850 23,270 -0.18(-8.87%)
Jul 30, 2018 2.150 2.179 2.000 2.030 34,996 -0.07(-3.33%)
Jul 27, 2018 2.310 2.310 2.030 2.100 37,300 -0.11(-4.98%)
Jul 26, 2018 2.120 2.500 2.100 2.210 88,728 +0.03(+1.38%)
Jul 25, 2018 2.062 2.475 1.970 2.180 144,995 +0.22(+11.22%)
Jul 24, 2018 2.180 2.180 1.829 1.960 83,834 -0.22(-10.09%)
Jul 23, 2018 2.290 2.310 2.150 2.180 32,316 -0.16(-6.84%)
Jul 20, 2018 2.504 2.504 2.190 2.340 65,300 -0.11(-4.49%)
Jul 19, 2018 2.630 2.630 2.440 2.450 8,919 -0.07(-2.78%)
Jul 18, 2018 2.550 2.554 2.500 2.520 29,549 -0.12(-4.55%)
Jul 17, 2018 2.790 2.790 2.620 2.640 23,964 +0.03(+1.11%)
Jul 16, 2018 2.680 2.973 2.560 2.611 179,296 +0.06(+2.39%)
Jul 13, 2018 2.590 2.810 2.530 2.550 81,875 -0.06(-2.30%)
Jul 12, 2018 2.760 2.760 2.500 2.610 13,278 +0.07(+2.76%)
Jul 11, 2018 2.440 3.120 2.400 2.540 258,969 +0.08(+3.25%)
Jul 10, 2018 2.380 2.590 2.380 2.460 35,130 -0.04(-1.56%)
Jul 09, 2018 2.479 2.548 2.440 2.499 25,764 -0.00(-0.04%)
Jul 06, 2018 2.600 2.600 2.500 2.500 16,798 -0.05(-1.96%)
Jul 05, 2018 2.620 2.730 2.540 2.550 51,578 +0.04(+1.59%)
Jul 03, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
Jul 02, 2018 2.650 2.721 2.353 2.500 70,426 -0.14(-5.30%)
Jun 29, 2018 2.740 3.209 2.620 2.640 241,829 +0.03(+1.15%)
Jun 28, 2018 3.050 3.120 2.610 2.610 112,415 -0.46(-14.98%)
Jun 27, 2018 3.940 4.090 2.870 3.070 273,662 -0.92(-23.06%)
Jun 26, 2018 3.580 4.980 3.580 3.990 870,711 +0.07(+1.79%)
Jun 25, 2018 2.650 6.300 2.490 3.920 2,918,784 +1.08(+38.02%)
Jun 22, 2018 2.608 4.920 2.608 2.840 736,662 +0.24(+9.23%)
Jun 21, 2018 2.586 2.790 2.560 2.600 18,844 -0.01(-0.38%)
Jun 20, 2018 2.660 2.660 2.610 2.610 1,276 -0.09(-3.33%)
Jun 19, 2018 2.630 2.750 2.585 2.700 3,562 +0.06(+2.27%)
Jun 18, 2018 2.550 2.650 2.550 2.640 1,560 +0.07(+2.72%)
Jun 15, 2018 2.630 2.630 2.570 5,536 -0.06(-2.28%)
Jun 14, 2018 2.664 2.664 2.630 2.630 1,267 -0.02(-0.75%)
Jun 13, 2018 2.740 2.800 2.540 2.650 25,160 -0.11(-3.99%)
Jun 12, 2018 2.382 2.770 2.382 2.760 7,050 +0.06(+2.05%)
Jun 11, 2018 2.770 2.770 2.540 2.704 18,798 -0.05(-1.83%)
Jun 08, 2018 2.680 2.820 2.673 2.755 49,983 +0.05(+2.03%)
Jun 07, 2018 2.690 2.830 2.690 2.700 9,590 +0.04(+1.51%)
Jun 06, 2018 2.790 2.830 2.350 2.660 6,530 -0.13(-4.66%)
Jun 05, 2018 2.760 2.879 2.760 2.790 6,767 +0.05(+1.82%)
Jun 04, 2018 3.160 3.160 2.670 2.740 45,566 -0.37(-11.77%)
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.