Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maanshan Iron & Stee (OP: MAANF )

0.1390 UNCHANGED
Last Price Updated: 3:14 PM EDT, Apr 22, 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 (%)
May 25, 2010 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
May 20, 2010 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
May 19, 2010 0.4300 0.4300 0.4300 0.4300 200 -0.04(-8.51%)
May 12, 2010 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
May 10, 2010 0.5100 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
May 03, 2010 0.5200 0.5200 0.5200 0.5200 0 -0.03(-4.59%)
Apr 27, 2010 0.5450 0.5450 0.5450 0.5450 0 -0.01(-0.91%)
Apr 26, 2010 0.5500 0.5500 0.5500 0.5500 52,500 +0.01(+0.92%)
Apr 20, 2010 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Apr 19, 2010 0.5450 0.5450 0.5450 0.5450 2,500 -0.03(-5.22%)
Apr 13, 2010 0.5750 0.5750 0.5750 0.5750 0 -0.03(-4.17%)
Apr 09, 2010 0.6000 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Apr 08, 2010 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Apr 07, 2010 0.5900 0.5900 0.5900 0.5900 25,000 +0.03(+5.36%)
Apr 06, 2010 0.5600 0.5600 0.5600 0.5600 125 -0.03(-5.08%)
Apr 05, 2010 0.5900 0.5900 0.5900 0.5900 44,500 +0.02(+3.51%)
Mar 31, 2010 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Mar 30, 2010 0.5800 0.5800 0.5800 0.5800 9,500 +0.01(+1.75%)
Mar 29, 2010 0.5700 0.5700 0.5700 0.5700 800 +0.00(+0.00%)
Mar 25, 2010 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 24, 2010 0.5700 0.5700 0.5700 0.5700 800 +0.00(+0.00%)
Mar 23, 2010 0.5700 0.5700 0.5700 0.5700 4,000 +0.00(+0.00%)
Mar 22, 2010 0.5700 0.5700 0.5700 0.5700 15,000 -0.02(-3.39%)
Mar 16, 2010 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 15, 2010 0.5900 0.5900 0.5900 0.5900 4,092 -0.01(-1.67%)
Mar 12, 2010 0.6000 0.6000 0.6000 0.6000 9,000 -0.01(-1.64%)
Mar 10, 2010 0.6100 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Mar 09, 2010 0.6100 0.6400 0.6100 0.6400 6,000 +0.01(+1.59%)
Mar 08, 2010 0.6300 0.6300 0.6300 0.6300 20,000 +0.01(+1.61%)
Mar 03, 2010 0.6200 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Feb 25, 2010 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 22, 2010 0.5900 0.5900 0.5900 0 -0.04(-6.35%)
Feb 16, 2010 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 12, 2010 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Feb 10, 2010 0.5700 0.5700 0.5700 0 -0.03(-4.20%)
Feb 04, 2010 0.5950 0.5950 0.5950 0 +0.03(+4.39%)
Feb 02, 2010 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Feb 01, 2010 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Jan 29, 2010 0.5900 0.5900 0.5900 0.5900 11,318 -0.05(-7.81%)
Jan 21, 2010 0.6400 0.6400 0.6400 0.6400 0 -0.05(-7.25%)
Jan 19, 2010 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jan 15, 2010 0.6800 0.6800 0.6800 0 -0.02(-3.55%)
Jan 14, 2010 0.7050 0.7050 0.7050 0.7050 114 -0.06(-7.24%)
Jan 11, 2010 0.7600 0.7600 0.7600 0.7600 0 -0.02(-1.94%)
Jan 06, 2010 0.7750 0.7750 0.7750 0 +0.06(+8.39%)
Dec 31, 2009 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Dec 29, 2009 0.7150 0.7150 0.7150 0.7150 0 +0.02(+2.14%)
Dec 24, 2009 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Dec 23, 2009 0.7200 0.7200 0.7200 0.7200 1,250 +0.03(+5.11%)
Dec 21, 2009 0.6850 0.6850 0.6850 0.6850 0 -0.06(-8.67%)
Dec 16, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.01(-0.66%)
Dec 11, 2009 0.7550 0.7550 0.7550 0 +0.07(+9.42%)
Dec 10, 2009 0.6900 0.6900 0.6900 0.6900 2,000 +0.02(+2.99%)
Dec 08, 2009 0.6700 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Dec 02, 2009 0.6800 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Dec 01, 2009 0.6900 0.6900 0.6900 0.6900 2,000 +0.03(+4.55%)
Nov 30, 2009 0.6600 0.6600 0.6600 0.6600 8,000 +0.02(+3.13%)
Nov 27, 2009 0.6400 0.6400 0.6400 0.6400 12,200 -0.04(-5.88%)
Nov 18, 2009 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Nov 09, 2009 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Nov 05, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 02, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 30, 2009 0.6100 0.6100 0.6000 0.6000 10,000 -0.06(-9.09%)
Oct 26, 2009 0.6600 0.6600 0.6600 0.6600 22,000 +0.01(+0.76%)
Oct 23, 2009 0.6550 0.6550 0.6550 0.6550 7,400 +0.01(+0.77%)
Oct 22, 2009 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Oct 20, 2009 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 19, 2009 0.6500 0.6500 0.6500 0.6500 7,800 +0.01(+1.56%)
Oct 14, 2009 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Oct 12, 2009 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 09, 2009 0.6100 0.6100 0.6100 0.6100 1,500 +0.01(+0.83%)
Oct 08, 2009 0.6050 0.6050 0.6050 0.6050 9,000 +0.05(+9.01%)
Oct 05, 2009 0.5550 0.5550 0.5550 0.5550 0 -0.03(-5.93%)
Sep 30, 2009 0.5900 0.5900 0.5900 0.5900 0 -0.03(-4.07%)
Sep 24, 2009 0.6150 0.6150 0.6150 0 -0.02(-2.38%)
Sep 23, 2009 0.6300 0.6300 0.6300 0.6300 6,000 -0.04(-5.26%)
Sep 22, 2009 0.6650 0.6650 0.6650 0.6650 2,500 -0.01(-0.75%)
Sep 21, 2009 0.6700 0.6700 0.6700 0.6700 5,000 +0.01(+0.75%)
Sep 18, 2009 0.6650 0.6650 0.6650 0.6650 2,500 +0.02(+2.31%)
Sep 14, 2009 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 10, 2009 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 09, 2009 0.6600 0.6800 0.6600 0.6800 14,000 +0.01(+1.49%)
Sep 08, 2009 0.6700 0.6700 0.6700 0.6700 7,465 +0.05(+8.06%)
Sep 03, 2009 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 28, 2009 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Aug 27, 2009 0.6500 0.6500 0.6500 0.6500 13,000 -0.04(-6.47%)
Aug 25, 2009 0.6950 0.6950 0.6950 5,000 +0.06(+9.45%)
Aug 19, 2009 0.6400 0.6500 0.6350 0.6350 20,500 -0.01(-0.78%)
Aug 17, 2009 0.6400 0.6400 0.6400 0 -0.07(-9.86%)
Aug 13, 2009 0.7100 0.7100 0.7100 0.7100 14,500 +0.03(+4.41%)
Aug 12, 2009 0.6800 0.6800 0.6800 0.6800 7,610 -0.08(-10.53%)
Aug 10, 2009 0.7600 0.7600 0.7600 0 -0.02(-1.94%)
Aug 07, 2009 0.7750 0.7750 0.7750 0.7750 1,100 +0.01(+0.65%)
Aug 06, 2009 0.7700 0.7700 0.7700 0.7700 200 -0.03(-3.75%)
Aug 05, 2009 0.8000 0.8000 0.8000 0.8000 2,000 -0.04(-5.33%)
Aug 04, 2009 0.8200 0.8450 0.8200 0.8450 40,900 -0.04(-3.98%)
Aug 03, 2009 0.8400 0.8800 0.8400 0.8800 8,500 +0.16(+22.22%)
Jul 29, 2009 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jul 28, 2009 0.7400 0.7400 0.7400 0.7400 1,750 +0.05(+7.25%)
Jul 27, 2009 0.6900 0.6900 0.6900 0.6900 5,000 -0.01(-1.43%)
Jul 23, 2009 0.6800 0.7000 0.7000 0.7000 15,500 +0.02(+2.94%)
Jul 21, 2009 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Jul 06, 2009 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 01, 2009 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Jun 30, 2009 0.6200 0.6200 0.6200 0.6200 25,000 -0.03(-4.62%)
Jun 26, 2009 0.6500 0.6500 0.6500 0.6500 2,300 +0.03(+4.84%)
Jun 22, 2009 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Jun 16, 2009 0.6200 0.6200 0.6200 0.6200 10,000 -0.05(-7.46%)
Jun 12, 2009 0.6700 0.6700 0.6700 0.6700 5,000 -0.03(-4.29%)
Jun 11, 2009 0.7050 0.7050 0.7000 0.7000 19,900 +0.01(+1.45%)
Jun 10, 2009 0.6900 0.7100 0.6900 0.6900 4,719 +0.07(+11.29%)
Jun 09, 2009 0.6400 0.6400 0.6200 0.6200 8,000 -0.03(-4.62%)
Jun 05, 2009 0.6500 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jun 04, 2009 0.6700 0.6700 0.6700 0.6700 3,353 +0.01(+1.52%)
Jun 03, 2009 0.6600 0.6600 0.6500 0.6600 7,829 +0.08(+13.79%)
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.