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 28, 2021 0.4728 0.4728 0.4700 0.4700 100,000 -0.00(-0.30%)
May 26, 2021 0.4714 0.4714 0.4714 0 -0.02(-4.05%)
May 20, 2021 0.4913 0.4913 0.4913 0 -0.04(-8.29%)
May 18, 2021 0.5357 0.5357 0.5357 0 -0.02(-2.95%)
May 12, 2021 0.5520 0.5520 0.5520 0 -0.03(-4.83%)
May 11, 2021 0.5675 0.5800 0.5675 0.5800 7,500 -0.03(-5.58%)
May 10, 2021 0.6143 0.6143 0.5999 0.6143 8,090 +0.07(+12.51%)
May 07, 2021 0.5460 0.5460 0.5460 0.5460 8,000 +0.02(+4.12%)
May 06, 2021 0.5244 0.5244 0.5244 0.5244 8,225 +0.00(+0.85%)
May 04, 2021 0.5200 0.5200 0.5200 20 +0.05(+10.01%)
May 03, 2021 0.4727 0.4727 0.4727 0.4727 200 +0.00(+0.57%)
Apr 28, 2021 0.4700 0.4700 0.4700 0 +0.02(+5.03%)
Apr 22, 2021 0.4475 0.4475 0.4475 0 +0.01(+2.87%)
Apr 16, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 13, 2021 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Apr 12, 2021 0.4400 0.4400 0.4400 0.4400 2,044 +0.07(+18.92%)
Apr 08, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Apr 05, 2021 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Apr 01, 2021 0.3500 0.3500 0.3500 0.3500 500 +0.02(+7.69%)
Mar 29, 2021 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Mar 25, 2021 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Mar 23, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Mar 19, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 18, 2021 0.3600 0.3600 0.3500 0.3500 9,178 -0.02(-4.76%)
Mar 17, 2021 0.3800 0.3800 0.3675 0.3675 1,600 -0.02(-5.77%)
Mar 16, 2021 0.3725 0.3900 0.3725 0.3900 111,808 +0.04(+11.43%)
Mar 15, 2021 0.3500 0.3500 0.3500 0.3500 1,000 -0.04(-10.26%)
Mar 12, 2021 0.3900 0.3900 0.3900 0.3900 2,000 +0.02(+5.41%)
Mar 11, 2021 0.3775 0.3775 0.3700 0.3700 11,884 +0.01(+2.07%)
Mar 09, 2021 0.3625 0.3625 0.3625 0 +0.02(+6.62%)
Mar 08, 2021 0.3550 0.3550 0.3400 0.3400 19,000 +0.01(+1.49%)
Mar 05, 2021 0.3400 0.3400 0.3350 0.3350 7,000 -0.01(-2.90%)
Mar 04, 2021 0.3450 0.3800 0.3450 0.3450 14,571 -0.01(-1.43%)
Mar 03, 2021 0.3350 0.3500 0.3350 0.3500 23,483 +0.03(+11.11%)
Mar 02, 2021 0.3000 0.3300 0.3000 0.3150 7,810 +0.01(+1.61%)
Mar 01, 2021 0.3400 0.3400 0.3100 0.3100 6,800 -0.01(-2.36%)
Feb 26, 2021 0.3000 0.3200 0.3000 0.3175 16,700 -0.01(-1.55%)
Feb 25, 2021 0.3225 0.3225 0.3100 0.3225 2,906 -0.02(-5.15%)
Feb 23, 2021 0.3400 0.3400 0.3400 0 +0.02(+7.09%)
Feb 22, 2021 0.3150 0.3500 0.3050 0.3175 10,850 +0.01(+1.60%)
Feb 19, 2021 0.3125 0.3125 0.3125 0.3125 100 +0.01(+4.17%)
Feb 18, 2021 0.2800 0.3250 0.2800 0.3000 20,145 -0.01(-3.23%)
Feb 17, 2021 0.3200 0.3750 0.3000 0.3100 210,862 -0.03(-8.82%)
Feb 16, 2021 0.3100 0.3400 0.2950 0.3400 104,116 +0.09(+33.33%)
Feb 12, 2021 0.2750 0.2750 0.2550 0.2550 45,000 -0.04(-13.56%)
Feb 11, 2021 0.2950 0.2950 0.2950 20 +0.00(+0.00%)
Feb 09, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Feb 08, 2021 0.3000 0.3000 0.3000 0.3000 100 +0.01(+3.45%)
Feb 04, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Feb 03, 2021 0.2950 0.2950 0.2950 0.2950 1,500 +0.03(+10.49%)
Jan 27, 2021 0.2670 0.2670 0.2670 0 -0.01(-4.64%)
Jan 26, 2021 0.2800 0.2800 0.2800 1 +0.00(+0.00%)
Jan 20, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jan 19, 2021 0.2700 0.2700 0.2700 0.2700 3,900 +0.00(+0.00%)
Jan 06, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 28, 2020 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Dec 23, 2020 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 22, 2020 0.2850 0.2850 0.2850 0.2850 3,332 -0.01(-1.72%)
Dec 15, 2020 0.2900 0.2900 0.2900 0 -0.02(-7.20%)
Dec 01, 2020 0.3125 0.3125 0.3125 0 +0.05(+17.92%)
Nov 19, 2020 0.2650 0.2650 0.2650 0 +0.02(+8.16%)
Nov 04, 2020 0.2450 0.2450 0.2450 0 +0.00(+1.03%)
Nov 02, 2020 0.2425 0.2425 0.2425 0 +0.01(+4.30%)
Oct 26, 2020 0.2325 0.2325 0.2325 0 +0.01(+5.68%)
Oct 16, 2020 0.2200 0.2200 0.2200 0 -0.01(-3.30%)
Oct 13, 2020 0.2275 0.2275 0.2275 0 -0.02(-9.00%)
Sep 23, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 02, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 01, 2020 0.2500 0.2500 0.2500 0.2500 400 -0.02(-5.66%)
Aug 27, 2020 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Aug 11, 2020 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Jul 24, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 23, 2020 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jul 17, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 08, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 17, 2020 0.2700 0.2700 0.2700 0 -0.03(-11.04%)
Jun 08, 2020 0.3035 0.3035 0.3035 0 +0.01(+4.66%)
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.