OTC Markets OTCPK - Delayed Quote USD

Zhuding International Limited (ZHUD)

Compare
0.0165
+0.0015
+(10.00%)
As of 12:00:46 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.01650.01650.01650.01650.016510,000
Jan 21, 20250.01760.01760.01500.01500.0150265,811
Jan 17, 20250.01760.01760.01550.01550.015548,393
Jan 16, 20250.01760.01760.01540.01760.0176154,650
Jan 15, 20250.01460.01780.01460.01770.0177399,862
Jan 14, 20250.01530.01780.01500.01770.0177334,741
Jan 13, 20250.01610.01900.01530.01530.0153781,837
Jan 10, 20250.01820.01830.01630.01630.0163131,846
Jan 8, 20250.01840.02200.01680.01680.0168278,228
Jan 7, 20250.02100.02100.01780.02000.0200216,532
Jan 6, 20250.02200.02200.01700.01970.01971,222,954
Jan 3, 20250.01530.02250.01530.02250.0225259,774
Jan 2, 20250.01700.01750.01410.01750.0175409,568
Dec 31, 20240.01700.01750.01350.01600.0160367,106
Dec 30, 20240.01400.01700.01400.01700.0170578,322
Dec 27, 20240.01680.01680.01300.01490.0149730,005
Dec 26, 20240.01670.01680.01450.01540.0154138,924
Dec 24, 20240.01670.01670.01670.01670.016710,000
Dec 23, 20240.01700.01700.01440.01600.0160107,710
Dec 20, 20240.01700.01700.01500.01600.0160337,270
Dec 19, 20240.01350.01690.01320.01450.01451,657,639
Dec 18, 20240.01300.01340.01180.01300.0130649,611
Dec 17, 20240.01300.01350.01150.01300.0130791,323
Dec 16, 20240.01470.01560.01220.01350.0135869,317
Dec 13, 20240.01450.01700.01450.01600.0160228,784
Dec 12, 20240.01590.01750.01420.01640.0164570,611
Dec 11, 20240.01720.01760.01380.01580.0158814,028
Dec 10, 20240.01750.01900.01700.01900.01902,276,078
Dec 9, 20240.01800.01990.01800.01800.0180112,793
Dec 6, 20240.01920.02100.01800.02000.0200286,553
Dec 5, 20240.01930.02100.01790.01900.0190511,110
Dec 4, 20240.02000.02290.01910.01910.0191486,652
Dec 3, 20240.01970.02300.01900.02000.0200630,526
Dec 2, 20240.02050.02450.01820.02300.0230366,996
Nov 29, 20240.01800.02040.01750.02040.0204317,979
Nov 27, 20240.02050.02050.01740.02000.0200182,720
Nov 26, 20240.01900.02050.01710.02050.0205614,164
Nov 25, 20240.02050.02050.01800.01800.0180361,112
Nov 22, 20240.01900.02090.01800.02000.0200379,247
Nov 21, 20240.02060.02060.01650.02000.0200114,947
Nov 20, 20240.01900.02090.01710.01810.0181526,159
Nov 19, 20240.01790.01900.01790.01810.0181287,631
Nov 18, 20240.02300.02580.01600.01790.01792,123,320
Nov 15, 20240.01740.01990.01740.01890.0189414,092
Nov 14, 20240.02000.02850.01730.02000.0200751,023
Nov 13, 20240.01900.01900.01650.01890.01891,019,691
Nov 12, 20240.02010.02100.01710.01750.0175611,448
Nov 11, 20240.02200.02200.01300.02010.0201834,585
Nov 8, 20240.02350.02350.01910.02200.02201,232,864
Nov 7, 20240.02750.02750.01870.02350.02351,561,437
Nov 6, 20240.02850.02850.02210.02370.02371,276,642
Nov 5, 20240.02100.03000.02100.02510.02511,278,719
Nov 4, 20240.02290.02290.01860.02100.0210935,058
Nov 1, 20240.02270.02380.01750.02300.02302,029,148
Oct 31, 20240.02350.02390.02150.02150.0215943,372
Oct 30, 20240.02250.02390.02050.02350.0235476,105
Oct 29, 20240.02200.02410.02150.02300.0230487,817
Oct 28, 20240.02450.02450.02200.02200.0220689,306
Oct 25, 20240.02490.02490.02050.02410.0241328,779
Oct 24, 20240.02600.02650.02120.02550.02551,439,764
Oct 23, 20240.03000.03200.02500.02600.02601,217,968
Oct 22, 20240.02780.03000.02560.03000.0300677,686
Oct 21, 20240.03310.03310.02500.02780.02781,443,127
Oct 18, 20240.02500.03080.02500.03000.03002,417,520
Oct 17, 20240.02200.03100.02200.02500.02501,877,828
Oct 16, 20240.02110.02500.02020.02400.0240737,998
Oct 15, 20240.02620.02620.02060.02150.02151,175,860
Oct 14, 20240.03000.03100.02300.02610.0261433,415
Oct 11, 20240.02040.03000.01920.02900.02901,802,159
Oct 10, 20240.02750.02870.02200.02580.02581,671,995
Oct 9, 20240.01800.02600.01800.02590.02591,612,022
Oct 8, 20240.02800.02800.01810.01960.01961,997,525
Oct 7, 20240.01920.02800.01410.02600.02607,538,823
Oct 4, 20240.01200.01800.01130.01800.01803,457,102
Oct 3, 20240.01200.01200.01090.01190.0119751,713
Oct 2, 20240.01000.01250.01000.01020.0102792,369
Oct 1, 20240.01220.01350.01020.01020.0102436,497
Sep 30, 20240.01100.01370.01100.01230.0123206,382
Sep 27, 20240.01020.01260.00940.01260.01261,516,459
Sep 26, 20240.01170.01170.01010.01020.0102850,879
Sep 25, 20240.00720.01180.00720.01080.0108627,111
Sep 24, 20240.00960.01150.00960.01010.0101407,901
Sep 23, 20240.01010.01210.01000.01030.01031,368,326
Sep 20, 20240.01000.01230.01000.01000.0100603,463
Sep 19, 20240.01020.01200.01000.01160.0116418,000
Sep 18, 20240.01010.01300.01000.01030.01031,333,838
Sep 17, 20240.01100.01300.00920.01300.01301,091,234
Sep 16, 20240.01390.01440.00920.01200.0120446,280
Sep 13, 20240.01290.01490.01200.01210.01211,716,402
Sep 12, 20240.00700.01430.00700.01210.01212,694,968
Sep 11, 20240.00750.00880.00690.00750.00751,052,834
Sep 10, 20240.00750.00880.00700.00760.0076890,810
Sep 9, 20240.00990.00990.00700.00840.0084647,733
Sep 6, 20240.00900.00990.00830.00990.0099470,205
Sep 5, 20240.00930.00990.00850.00930.0093224,900
Sep 4, 20240.00840.01200.00840.00930.0093455,902
Sep 3, 20240.01010.01190.00900.01100.0110696,399
Aug 30, 20240.01110.01290.01000.01190.0119291,775
Aug 29, 20240.01440.01440.00950.01110.0111983,522
Aug 28, 20240.01090.01500.00910.01500.01501,928,205
Aug 27, 20240.01200.01300.00950.01000.01003,964,235
Aug 26, 20240.00630.01100.00550.01000.01004,202,567
Aug 23, 20240.00470.00570.00470.00550.005520,740
Aug 22, 20240.00480.00480.00480.00480.0048-
Aug 21, 20240.00460.00520.00460.00480.00484,770
Aug 20, 20240.00470.00550.00470.00500.0050347,550
Aug 19, 20240.00460.00500.00460.00500.005010,200
Aug 16, 20240.00500.00500.00490.00490.004975,000
Aug 15, 20240.00440.00440.00440.00440.004430,001
Aug 14, 20240.00450.00450.00450.00450.0045100,000
Aug 13, 20240.00470.00470.00470.00470.0047-
Aug 12, 20240.00470.00470.00470.00470.0047111,900
Aug 9, 20240.00540.00540.00540.00540.0054-
Aug 8, 20240.00470.00540.00470.00540.005411,000
Aug 7, 20240.00510.00550.00470.00470.004799,119
Aug 6, 20240.00560.00560.00560.00560.0056-
Aug 5, 20240.00600.00600.00470.00560.005660,100
Aug 2, 20240.00500.00500.00500.00500.0050100
Aug 1, 20240.00560.00560.00460.00460.0046275,000
Jul 31, 20240.00510.00510.00510.00510.0051100
Jul 30, 20240.00570.00580.00460.00460.004685,000
Jul 29, 20240.00450.00570.00450.00570.005779,200
Jul 26, 20240.00580.00580.00580.00580.0058-
Jul 25, 20240.00580.00580.00580.00580.0058100
Jul 24, 20240.00580.00580.00450.00450.00452,200
Jul 23, 20240.00460.00460.00460.00460.004635,000
Jul 22, 20240.00580.00580.00580.00580.005810,000
Jul 19, 20240.00580.00580.00580.00580.0058-
Jul 18, 20240.00500.00680.00500.00580.005890,200
Jul 17, 20240.00680.00680.00680.00680.0068-
Jul 16, 20240.00540.00680.00500.00680.006831,200
Jul 15, 20240.00500.00680.00500.00680.0068400
Jul 12, 20240.00690.00690.00690.00690.0069-
Jul 11, 20240.00480.00690.00480.00690.0069301,457
Jul 10, 20240.00680.00690.00480.00680.0068162,366
Jul 9, 20240.00680.00680.00680.00680.0068-
Jul 8, 20240.00680.00680.00680.00680.0068-
Jul 5, 20240.00120.00690.00120.00680.0068135,920
Jul 3, 20240.00700.00700.00700.00700.0070-
Jul 2, 20240.00450.00700.00450.00700.007073,337
Jul 1, 20240.00600.00600.00520.00600.0060525,833
Jun 28, 20240.00560.00560.00450.00450.004583,529
Jun 27, 20240.00580.00590.00450.00450.0045549,898
Jun 26, 20240.00450.00450.00450.00450.0045200,000
Jun 25, 20240.00410.00570.00400.00450.0045286,650
Jun 24, 20240.00480.00480.00430.00430.0043103,000
Jun 21, 20240.00410.00480.00400.00400.004013,500
Jun 20, 20240.00400.00480.00400.00480.00484,685
Jun 18, 20240.00480.00480.00400.00400.0040170,000
Jun 17, 20240.00430.00700.00430.00430.0043190,155
Jun 14, 20240.00420.00490.00420.00490.0049126,675
Jun 13, 20240.00450.00450.00400.00400.0040557,361
Jun 12, 20240.00400.00400.00400.00400.004056,250
Jun 11, 20240.00400.00450.00400.00450.0045221,100
Jun 10, 20240.00460.00460.00400.00450.0045399,900
Jun 7, 20240.00500.00500.00500.00500.0050167,345
Jun 6, 20240.00460.00670.00460.00670.00673,700
Jun 5, 20240.00500.00670.00500.00670.0067192,518
Jun 4, 20240.00480.00640.00480.00640.006414,818
Jun 3, 20240.00500.00660.00450.00480.0048151,019
May 31, 20240.00600.00700.00600.00600.0060238,706
May 30, 20240.00510.00640.00500.00500.0050465,570
May 29, 20240.00450.00520.00400.00520.0052123,083
May 28, 20240.00400.00590.00400.00460.0046195,205
May 24, 20240.00640.00640.00500.00580.005855,000
May 23, 20240.00420.00640.00420.00600.0060289,000
May 22, 20240.00370.00650.00370.00650.0065285
May 21, 20240.00440.00640.00440.00640.0064400
May 20, 20240.00370.00640.00370.00640.0064106,000
May 17, 20240.00650.00650.00400.00650.0065505,300
May 16, 20240.00450.00640.00400.00640.006420,700
May 15, 20240.00430.00690.00340.00690.0069376,450
May 14, 20240.00500.00500.00500.00500.0050-
May 13, 20240.00610.00610.00500.00500.005070,000
May 10, 20240.00590.00600.00510.00600.0060599,900
May 9, 20240.00580.00590.00420.00550.0055457,902
May 8, 20240.00420.00420.00410.00410.004170,000
May 7, 20240.00450.00640.00410.00520.005243,200
May 6, 20240.00420.00690.00420.00650.0065322,947
May 3, 20240.00550.00550.00420.00420.0042335,909
May 2, 20240.00610.00610.00510.00510.005175,854
May 1, 20240.00610.00610.00610.00610.0061-
Apr 30, 20240.00610.00610.00610.00610.0061-
Apr 29, 20240.00610.00610.00610.00610.00611,000
Apr 26, 20240.00550.00690.00550.00690.0069400
Apr 25, 20240.00590.00690.00590.00690.0069134,875
Apr 24, 20240.00330.00580.00330.00580.0058222,500
Apr 23, 20240.00610.00630.00550.00630.0063180,000
Apr 22, 20240.00650.00650.00600.00600.006096,224
Apr 19, 20240.00590.00590.00590.00590.005910,000
Apr 18, 20240.00560.00560.00560.00560.0056125
Apr 17, 20240.00650.00650.00520.00650.006522,720
Apr 16, 20240.00600.00600.00600.00600.006010,000
Apr 15, 20240.00550.00600.00520.00600.0060337,270
Apr 12, 20240.00550.00600.00550.00600.006041,730
Apr 11, 20240.00600.00600.00600.00600.0060141,350
Apr 10, 20240.00650.00690.00590.00590.0059298,100
Apr 9, 20240.00690.00690.00690.00690.0069310,000
Apr 8, 20240.00580.00640.00580.00640.00642,000
Apr 5, 20240.00740.00740.00560.00680.0068169,600
Apr 4, 20240.00650.00750.00560.00560.0056131,360
Apr 3, 20240.00750.00750.00600.00650.00651,296,778
Apr 2, 20240.00750.00770.00680.00680.0068312,050
Apr 1, 20240.00800.00800.00800.00800.0080185,000
Mar 28, 20240.00670.00670.00670.00670.00671,000
Mar 27, 20240.00800.00850.00600.00800.0080295,971
Mar 26, 20240.00780.00990.00710.00900.0090231,000
Mar 25, 20240.00800.01000.00800.01000.010096,500
Mar 22, 20240.00860.00860.00770.00770.007743,270
Mar 21, 20240.00690.00890.00690.00690.0069478,200
Mar 20, 20240.01000.01000.00500.00690.00692,698,619
Mar 19, 20240.00850.01000.00850.01000.0100145,000
Mar 18, 20240.00850.01100.00850.01100.011015,874
Mar 15, 20240.01150.01150.00750.01140.0114669,640
Mar 14, 20240.01170.01170.01170.01170.0117-
Mar 13, 20240.01080.01170.00910.01170.011752,500
Mar 12, 20240.00850.01100.00820.00820.0082455,047
Mar 11, 20240.00810.00930.00800.00900.0090292,647
Mar 8, 20240.00750.00850.00600.00680.0068414,307
Mar 7, 20240.00800.00890.00750.00750.007561,000
Mar 6, 20240.00900.00900.00900.00900.0090-
Mar 5, 20240.00850.00900.00800.00900.009028,750
Mar 4, 20240.00940.00940.00800.00930.0093110,500
Mar 1, 20240.00800.00940.00760.00940.0094148,547
Feb 29, 20240.00750.00790.00670.00790.0079448,320
Feb 28, 20240.00800.00800.00680.00700.007035,700
Feb 27, 20240.00750.00850.00720.00840.008467,136
Feb 26, 20240.00800.00850.00670.00850.0085250,000
Feb 23, 20240.00900.00900.00720.00750.00751,050,411
Feb 22, 20240.01000.01000.00850.00850.0085230,544
Feb 21, 20240.00960.01050.00930.00930.0093229,400
Feb 20, 20240.01000.01120.00830.00870.0087356,291
Feb 16, 20240.00990.01170.00810.01170.01171,003,730
Feb 15, 20240.00950.01150.00930.01110.0111586,632
Feb 14, 20240.01150.01150.00930.00940.0094343,850
Feb 13, 20240.01110.01110.00940.00940.009420,020
Feb 12, 20240.01010.01010.00940.00940.0094636,386
Feb 9, 20240.01020.01180.00910.01180.0118524,286
Feb 8, 20240.00930.01110.00930.01110.01111,002,497
Feb 7, 20240.01000.01040.00900.01040.0104859,239
Feb 6, 20240.01070.01070.01000.01000.010042,992
Feb 5, 20240.01080.01150.00940.00990.0099190,551
Feb 2, 20240.01040.01140.00910.01140.0114365,400
Feb 1, 20240.01170.01170.01040.01100.0110254,725
Jan 31, 20240.01030.01170.01030.01170.0117166,250
Jan 30, 20240.01100.01200.01100.01110.0111283,902
Jan 29, 20240.01100.01430.01030.01110.01111,392,038
Jan 26, 20240.01250.01250.01000.01240.0124929,994
Jan 25, 20240.01170.01250.01160.01250.0125583,195
Jan 24, 20240.01500.01500.01140.01210.0121955,786
Jan 23, 20240.01500.01650.01500.01500.0150679,106
Jan 22, 20240.01200.01730.01200.01730.01731,428,933

Related Tickers