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 (%)
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%)
Jun 01, 2018 3.090 3.200 3.040 3.105 14,113 +0.07(+2.15%)
May 31, 2018 3.190 3.190 3.040 3.040 13,562 -0.07(-2.25%)
May 30, 2018 3.140 3.290 3.110 3.110 4,521 -0.01(-0.32%)
May 29, 2018 3.110 3.270 3.100 3.120 36,415 -0.05(-1.58%)
May 25, 2018 3.170 3.170 3.170 0 -0.03(-0.94%)
May 24, 2018 3.160 3.260 3.142 3.200 15,102 +0.05(+1.59%)
May 23, 2018 3.390 3.390 3.150 3.150 17,448 -0.13(-3.96%)
May 22, 2018 3.440 3.530 3.271 3.280 30,123 -0.16(-4.65%)
May 21, 2018 3.400 3.498 3.400 3.440 7,562 +0.04(+1.18%)
May 18, 2018 3.420 3.480 3.400 3.400 9,413 -0.10(-2.72%)
May 17, 2018 3.540 3.550 3.440 3.495 26,745 +0.12(+3.41%)
May 16, 2018 3.410 3.446 3.380 3.380 8,764 -0.01(-0.29%)
May 15, 2018 3.443 3.443 3.380 3.390 7,010 -0.02(-0.59%)
May 14, 2018 3.460 3.500 3.400 3.410 12,489 +0.02(+0.59%)
May 11, 2018 3.364 3.550 3.364 3.390 93,137 +0.08(+2.42%)
May 10, 2018 3.300 3.360 3.300 3.310 9,252 +0.02(+0.61%)
May 09, 2018 3.320 3.490 3.260 3.290 29,319 -0.04(-1.20%)
May 08, 2018 3.290 3.330 3.280 3.330 2,876 +0.02(+0.60%)
May 07, 2018 3.390 3.390 3.260 3.310 15,208 -0.12(-3.50%)
May 04, 2018 3.494 3.570 3.260 3.430 50,112 -0.07(-1.90%)
May 03, 2018 3.240 3.730 3.200 3.496 210,366 +0.21(+6.27%)
May 02, 2018 3.170 3.359 3.160 3.290 43,853 +0.20(+6.47%)
May 01, 2018 3.166 3.190 3.070 3.090 5,304 -0.11(-3.44%)
Apr 30, 2018 3.160 3.209 3.160 3.200 1,695 +0.00(+0.00%)
Apr 27, 2018 3.275 3.275 3.200 3.200 2,676 -0.05(-1.54%)
Apr 26, 2018 3.155 3.330 3.155 3.250 10,899 -0.04(-1.22%)
Apr 25, 2018 3.250 3.330 3.250 3.290 16,904 +0.18(+5.79%)
Apr 24, 2018 3.310 3.400 3.060 3.110 48,034 -0.23(-6.86%)
Apr 23, 2018 3.370 3.370 3.339 3.339 2,079 -0.02(-0.62%)
Apr 20, 2018 3.320 3.400 3.320 3.360 18,279 +0.00(+0.00%)
Apr 19, 2018 3.300 3.373 3.300 3.360 51,481 +0.10(+3.07%)
Apr 18, 2018 3.200 3.340 3.200 3.260 17,346 +0.04(+1.24%)
Apr 17, 2018 3.222 3.222 3.180 3.220 5,635 +0.04(+1.26%)
Apr 16, 2018 3.200 3.250 3.163 3.180 9,330 -0.04(-1.24%)
Apr 13, 2018 3.170 3.220 3.110 3.220 6,166 +0.11(+3.54%)
Apr 12, 2018 3.200 3.223 3.100 3.110 14,972 -0.01(-0.32%)
Apr 11, 2018 3.209 3.350 3.120 3.120 94,188 +0.03(+0.97%)
Apr 10, 2018 3.110 3.530 3.010 3.090 146,178 -0.03(-0.96%)
Apr 09, 2018 3.189 3.250 3.120 3.120 3,786 +0.01(+0.20%)
Apr 06, 2018 3.114 3.114 3.114 3.114 304 -0.13(-3.89%)
Apr 05, 2018 3.045 3.350 3.045 3.240 14,439 +0.03(+0.93%)
Apr 04, 2018 3.150 3.255 3.150 3.210 4,173 +0.05(+1.58%)
Apr 03, 2018 3.130 3.250 3.001 3.160 20,945 +0.12(+3.95%)
Apr 02, 2018 3.250 3.250 2.930 3.040 3,075 -0.08(-2.56%)
Mar 29, 2018 3.120 3.120 3.120 0 +0.18(+6.12%)
Mar 28, 2018 2.884 3.080 2.884 2.940 7,675 +0.09(+3.16%)
Mar 27, 2018 3.030 3.130 2.850 2.850 11,418 -0.18(-5.94%)
Mar 26, 2018 2.950 3.080 2.794 3.030 10,365 +0.16(+5.57%)
Mar 23, 2018 3.120 3.200 2.810 2.870 25,908 -0.27(-8.60%)
Mar 22, 2018 3.250 3.375 3.140 3.140 23,938 -0.12(-3.75%)
Mar 21, 2018 3.280 3.580 3.240 3.262 179,479 +0.04(+1.32%)
Mar 20, 2018 3.320 3.400 3.200 3.220 24,753 -0.04(-1.23%)
Mar 19, 2018 3.320 3.400 3.140 3.260 52,941 -0.06(-1.81%)
Mar 16, 2018 3.430 3.440 3.250 3.320 52,716 -0.06(-1.78%)
Mar 15, 2018 3.400 3.670 3.350 3.380 144,101 +0.04(+1.20%)
Mar 14, 2018 3.301 3.430 3.301 3.340 40,037 +0.01(+0.30%)
Mar 13, 2018 3.300 3.432 3.238 3.330 26,769 +0.02(+0.60%)
Mar 12, 2018 3.240 3.502 3.240 3.310 70,396 +0.01(+0.30%)
Mar 09, 2018 3.271 3.500 3.271 3.300 131,075 +0.07(+2.17%)
Mar 08, 2018 3.333 3.344 3.230 3.230 23,004 +0.03(+0.94%)
Mar 07, 2018 3.200 3.300 3.200 3.200 32,486 -0.04(-1.23%)
Mar 06, 2018 3.310 3.345 3.230 3.240 27,583 -0.05(-1.52%)
Mar 05, 2018 3.360 3.750 3.210 3.290 167,929 -0.05(-1.50%)
Mar 02, 2018 3.240 3.490 3.200 3.340 176,148 +0.13(+4.05%)
Mar 01, 2018 3.220 3.289 3.200 3.210 22,285 +0.01(+0.31%)
Feb 28, 2018 3.430 3.479 3.200 3.200 40,556 -0.16(-4.76%)
Feb 27, 2018 3.050 3.570 3.020 3.360 219,069 +0.35(+11.63%)
Feb 26, 2018 2.950 3.150 2.950 3.010 84,109 +0.06(+2.03%)
Feb 23, 2018 2.900 3.200 2.820 2.950 105,133 +0.08(+2.79%)
Feb 22, 2018 3.060 2.810 2.870 71,399 +0.06(+2.14%)
Feb 21, 2018 2.670 3.079 2.627 2.810 241,249 +0.20(+7.66%)
Feb 20, 2018 2.610 2.789 2.610 2.610 20,372 +0.00(+0.00%)
Feb 16, 2018 2.610 2.610 2.610 0 -0.10(-3.69%)
Feb 15, 2018 2.900 2.900 2.600 2.710 48,365 -0.09(-3.21%)
Feb 14, 2018 2.808 2.900 2.800 2.800 11,330 +0.02(+0.87%)
Feb 13, 2018 2.600 2.970 2.600 2.776 90,230 +0.23(+8.85%)
Feb 12, 2018 2.470 2.560 2.470 2.550 8,158 +0.15(+6.25%)
Feb 09, 2018 2.600 2.600 2.330 2.400 32,092 -0.20(-7.69%)
Feb 08, 2018 2.740 2.830 2.600 2.600 29,933 -0.19(-6.81%)
Feb 07, 2018 2.780 2.940 2.725 2.790 35,829 +0.01(+0.36%)
Feb 06, 2018 2.720 2.920 2.500 2.780 99,459 +0.06(+2.21%)
Feb 05, 2018 2.820 3.250 2.700 2.720 145,039 -0.12(-4.23%)
Feb 02, 2018 3.250 3.250 2.807 2.840 95,151 -0.42(-12.88%)
Feb 01, 2018 3.200 3.410 3.044 3.260 131,082 +0.16(+5.16%)
Jan 31, 2018 3.330 3.400 3.020 3.100 66,411 -0.15(-4.62%)
Jan 30, 2018 3.490 3.600 3.120 3.250 79,259 -0.13(-3.85%)
Jan 29, 2018 3.460 3.617 3.300 3.380 111,615 -0.18(-5.06%)
Jan 26, 2018 3.700 3.850 3.500 3.560 216,625 -0.01(-0.28%)
Jan 25, 2018 3.340 3.740 3.240 3.570 337,668 +0.20(+5.93%)
Jan 24, 2018 3.400 5.120 3.350 3.370 852,840 -0.02(-0.59%)
Jan 23, 2018 3.410 3.638 3.320 3.390 59,944 +0.02(+0.59%)
Jan 22, 2018 3.620 3.819 3.360 3.370 39,829 -0.29(-7.92%)
Jan 19, 2018 3.700 3.850 3.530 3.660 113,387 +0.11(+3.10%)
Jan 18, 2018 3.580 3.810 3.412 3.550 95,442 +0.09(+2.60%)
Jan 17, 2018 3.350 3.640 3.340 3.460 85,819 +0.13(+3.90%)
Jan 16, 2018 3.310 3.900 3.300 3.330 227,450 +0.00(+0.15%)
Jan 12, 2018 3.325 3.325 3.325 0 -0.12(-3.62%)
Jan 11, 2018 3.020 3.580 3.020 3.450 354,884 +0.43(+14.24%)
Jan 10, 2018 3.150 3.610 2.860 3.020 81,945 -0.31(-9.45%)
Jan 09, 2018 4.000 4.300 3.084 3.335 226,805 -0.42(-11.07%)
Jan 08, 2018 3.090 3.890 3.090 3.750 296,258 +0.66(+21.36%)
Jan 05, 2018 2.930 4.200 2.930 3.090 607,014 +0.16(+5.46%)
Jan 04, 2018 2.910 3.130 2.888 2.930 124,375 +0.02(+0.69%)
Jan 03, 2018 3.000 3.350 2.900 2.910 156,907 -0.03(-1.02%)
Jan 02, 2018 2.790 3.090 2.789 2.940 91,000 +0.24(+8.89%)
Dec 29, 2017 2.700 2.700 2.700 0 -0.10(-3.57%)
Dec 28, 2017 2.780 3.450 2.700 2.800 352,941 +0.05(+1.82%)
Dec 27, 2017 2.690 3.040 2.600 2.750 26,197 +0.01(+0.36%)
Dec 26, 2017 2.700 2.780 2.600 2.740 25,104 -0.09(-3.18%)
Dec 22, 2017 3.200 3.240 2.710 2.830 44,554 -0.29(-9.29%)
Dec 21, 2017 2.693 3.790 2.670 3.120 298,120 +0.45(+16.85%)
Dec 20, 2017 2.600 2.770 2.380 2.670 24,401 -0.15(-5.32%)
Dec 19, 2017 2.900 3.120 2.734 2.820 69,338 +0.05(+1.81%)
Dec 18, 2017 2.966 2.966 2.751 2.770 11,278 -0.12(-4.15%)
Dec 15, 2017 2.900 2.900 2.730 2.890 10,118 +0.13(+4.71%)
Dec 14, 2017 2.760 3.084 2.700 2.760 38,376 +0.00(+0.00%)
Dec 13, 2017 3.150 3.320 2.690 2.760 33,832 -0.32(-10.39%)
Dec 12, 2017 3.150 3.475 3.000 3.080 90,279 +0.07(+2.32%)
Dec 11, 2017 2.770 3.190 2.749 3.010 43,483 +0.40(+15.33%)
Dec 08, 2017 2.620 2.720 2.400 2.610 26,557 +0.10(+3.98%)
Dec 07, 2017 2.850 2.860 2.330 2.510 23,947 -0.16(-5.99%)
Dec 06, 2017 2.904 2.904 2.670 2.670 6,201 -0.12(-4.30%)
Dec 05, 2017 3.090 3.185 2.880 2.790 54,564 -0.27(-8.82%)
Dec 04, 2017 3.250 3.250 3.000 3.060 17,752 -0.30(-8.93%)
Dec 01, 2017 3.320 3.489 3.120 3.360 52,579 -0.03(-0.88%)
Nov 30, 2017 3.520 3.600 3.320 3.390 13,358 -0.19(-5.34%)
Nov 29, 2017 3.570 3.600 3.400 3.581 14,278 +0.11(+3.21%)
Nov 28, 2017 3.650 3.650 3.420 3.470 25,239 +0.06(+1.76%)
Nov 27, 2017 4.200 4.200 3.300 3.410 49,622 -0.59(-14.75%)
Nov 24, 2017 4.450 4.450 3.880 4.000 32,129 -0.23(-5.44%)
Nov 22, 2017 3.940 4.495 3.750 4.230 130,319 +0.48(+12.80%)
Nov 21, 2017 3.960 3.960 3.700 3.750 20,930 -0.06(-1.57%)
Nov 20, 2017 4.200 4.270 3.700 3.810 33,073 -0.46(-10.77%)
Nov 17, 2017 4.100 4.480 3.920 4.270 47,488 +0.36(+9.21%)
Nov 16, 2017 4.560 4.890 3.823 3.910 152,180 -0.20(-4.75%)
Nov 15, 2017 3.450 7.390 2.847 4.105 817,638 +0.65(+18.65%)
Nov 14, 2017 3.410 4.000 3.341 3.460 53,889 -0.13(-3.62%)
Nov 13, 2017 3.060 3.972 3.060 3.590 52,001 +0.53(+17.32%)
Nov 10, 2017 4.160 4.550 3.170 3.060 130,878 -1.10(-26.44%)
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.