Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tian Ruixiang Holdings Ltd Cl A (NQ: TIRX )

2.600 -0.320 (-10.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 2.870 2.890 2.590 2.600 219,428 -0.32(-10.96%)
May 30, 2024 3.310 3.490 2.720 2.920 694,559 -0.37(-11.25%)
May 29, 2024 2.840 3.350 2.770 3.290 716,407 +0.18(+5.79%)
May 28, 2024 3.040 3.290 2.990 3.110 314,984 -0.07(-2.20%)
May 24, 2024 3.390 3.830 2.720 3.180 12,697,587 +0.49(+18.22%)
May 23, 2024 2.980 3.080 2.630 2.690 147,523 -0.30(-10.03%)
May 22, 2024 3.080 3.390 2.990 2.990 175,453 -0.22(-6.85%)
May 21, 2024 3.080 3.390 2.870 3.210 515,812 +0.03(+0.94%)
May 20, 2024 3.030 3.580 2.930 3.180 662,189 +0.26(+8.90%)
May 17, 2024 2.760 3.150 2.720 2.920 321,716 +0.14(+5.04%)
May 16, 2024 3.270 3.425 2.540 2.780 329,676 -0.70(-20.11%)
May 15, 2024 3.050 3.770 2.820 3.480 892,561 +0.29(+9.09%)
May 14, 2024 3.700 4.250 2.840 3.190 1,054,190 +2.56(+402.44%)
May 13, 2024 0.6400 0.6691 0.5805 0.6349 1,333,264 +0.07(+13.37%)
May 10, 2024 0.5100 0.5739 0.4969 0.5600 461,884 +0.06(+11.13%)
May 09, 2024 0.4970 0.5197 0.4800 0.5039 184,661 +0.00(+0.64%)
May 08, 2024 0.4900 0.5100 0.4900 0.5007 95,481 +0.01(+1.52%)
May 07, 2024 0.5120 0.5130 0.4900 0.4932 135,151 -0.02(-3.29%)
May 06, 2024 0.5068 0.5290 0.5000 0.5100 58,654 -0.01(-1.54%)
May 03, 2024 0.5287 0.5398 0.5000 0.5180 186,467 -0.01(-2.30%)
May 02, 2024 0.5400 0.5488 0.5010 0.5302 169,316 +0.01(+2.71%)
May 01, 2024 0.5480 0.5480 0.5105 0.5162 72,379 -0.01(-2.60%)
Apr 30, 2024 0.5400 0.5413 0.5100 0.5300 72,750 -0.01(-1.92%)
Apr 29, 2024 0.4990 0.5648 0.4924 0.5404 323,227 +0.04(+8.06%)
Apr 26, 2024 0.4721 0.5115 0.4721 0.5001 210,677 +0.03(+5.95%)
Apr 25, 2024 0.5000 0.5174 0.4700 0.4720 335,628 -0.03(-5.60%)
Apr 24, 2024 0.4800 0.5329 0.4650 0.5000 258,005 -0.01(-1.96%)
Apr 23, 2024 0.6029 0.6400 0.4553 0.5100 998,312 -0.18(-26.09%)
Apr 22, 2024 0.6400 0.7110 0.6142 0.6900 611,191 -0.06(-8.00%)
Apr 19, 2024 0.7000 0.7500 0.6060 0.7500 2,162,190 -0.05(-6.25%)
Apr 18, 2024 1.470 1.480 0.7000 0.8000 58,638,592 +0.32(+65.02%)
Apr 17, 2024 0.4600 0.4883 0.4300 0.4848 10,700,224 +0.03(+7.49%)
Apr 16, 2024 0.4403 0.4707 0.4300 0.4510 51,525 -0.02(-4.21%)
Apr 15, 2024 0.4994 0.5100 0.4708 0.4708 69,187 -0.03(-6.57%)
Apr 12, 2024 0.4594 0.5278 0.4567 0.5039 56,653 +0.03(+5.86%)
Apr 11, 2024 0.4700 0.5000 0.4718 0.4760 38,247 -0.05(-9.81%)
Apr 10, 2024 0.4900 0.5300 0.4810 0.5278 175,890 +0.04(+8.11%)
Apr 09, 2024 0.4400 0.5040 0.4400 0.4882 184,686 +0.03(+7.46%)
Apr 08, 2024 0.4400 0.4734 0.4340 0.4543 119,526 +0.00(+1.02%)
Apr 05, 2024 0.4480 0.4499 0.4354 0.4497 44,761 +0.00(+0.16%)
Apr 04, 2024 0.4177 0.4491 0.4114 0.4490 52,970 +0.02(+4.42%)
Apr 03, 2024 0.4490 0.4490 0.4102 0.4300 25,669 -0.02(-3.85%)
Apr 02, 2024 0.4490 0.4490 0.4225 0.4472 31,989 +0.02(+3.95%)
Apr 01, 2024 0.4600 0.4700 0.4110 0.4302 31,959 +0.00(+0.05%)
Mar 28, 2024 0.4300 0.4704 0.4300 0.4300 26,645 -0.03(-5.70%)
Mar 27, 2024 0.4304 0.4705 0.4204 0.4560 44,032 +0.01(+1.56%)
Mar 26, 2024 0.5000 0.5089 0.4006 0.4490 259,399 -0.05(-10.31%)
Mar 25, 2024 0.5300 0.5301 0.5005 0.5006 5,728 -0.01(-1.36%)
Mar 22, 2024 0.5200 0.5301 0.5075 0.5075 25,075 -0.01(-1.26%)
Mar 21, 2024 0.5271 0.5410 0.5133 0.5140 15,740 +0.00(+0.57%)
Mar 20, 2024 0.5106 0.5275 0.5106 0.5111 13,292 +0.00(+0.12%)
Mar 19, 2024 0.5117 0.5495 0.5100 0.5105 35,518 -0.02(-3.68%)
Mar 18, 2024 0.5500 0.5500 0.5100 0.5300 34,069 -0.00(-0.79%)
Mar 15, 2024 0.5331 0.5540 0.5170 0.5342 19,596 +0.01(+2.34%)
Mar 14, 2024 0.5401 0.5586 0.5168 0.5220 45,611 -0.02(-3.33%)
Mar 13, 2024 0.5598 0.5700 0.5310 0.5400 37,625 -0.02(-4.09%)
Mar 12, 2024 0.5600 0.5998 0.5500 0.5630 28,136 +0.00(+0.43%)
Mar 11, 2024 0.5610 0.5900 0.5500 0.5606 35,967 +0.02(+3.58%)
Mar 08, 2024 0.5600 0.6000 0.5412 0.5412 84,638 -0.02(-4.16%)
Mar 07, 2024 0.5500 0.5799 0.5300 0.5647 168,749 +0.03(+6.53%)
Mar 06, 2024 0.5430 0.5430 0.5200 0.5301 44,164 +0.02(+3.58%)
Mar 05, 2024 0.5526 0.5526 0.5103 0.5118 80,903 -0.02(-3.45%)
Mar 04, 2024 0.5500 0.5727 0.5300 0.5301 45,036 -0.00(-0.30%)
Mar 01, 2024 0.5450 0.5700 0.5300 0.5317 73,786 -0.03(-4.83%)
Feb 29, 2024 0.5569 0.5649 0.5390 0.5587 56,849 +0.00(+0.34%)
Feb 28, 2024 0.5500 0.5850 0.5310 0.5568 39,231 +0.01(+1.24%)
Feb 27, 2024 0.5501 0.5650 0.5300 0.5500 72,456 +0.01(+1.85%)
Feb 26, 2024 0.5600 0.5650 0.5400 0.5400 70,315 -0.00(-0.24%)
Feb 23, 2024 0.5635 0.5888 0.5400 0.5413 91,110 -0.05(-8.10%)
Feb 22, 2024 0.5800 0.5900 0.5602 0.5890 59,077 -0.01(-1.17%)
Feb 21, 2024 0.6160 0.6198 0.5750 0.5960 182,419 -0.05(-8.21%)
Feb 20, 2024 0.6700 0.7340 0.6000 0.6493 436,245 -0.20(-23.61%)
Feb 16, 2024 0.6900 0.9080 0.5700 0.8500 7,864,125 +0.25(+41.90%)
Feb 15, 2024 0.5900 0.6260 0.5314 0.5990 370,545 -0.02(-3.96%)
Feb 14, 2024 0.6208 0.6500 0.5315 0.6237 2,512,580 +0.09(+17.68%)
Feb 13, 2024 0.5800 0.5801 0.5300 0.5300 25,942 -0.04(-6.90%)
Feb 12, 2024 0.5780 0.5780 0.5287 0.5693 37,859 -0.06(-8.91%)
Feb 09, 2024 0.5800 0.6300 0.5800 0.6250 51,927 +0.00(+0.30%)
Feb 08, 2024 0.6000 0.6500 0.5250 0.6231 291,367 +0.07(+13.31%)
Feb 07, 2024 0.5300 0.5500 0.5151 0.5499 161,799 +0.03(+4.76%)
Feb 06, 2024 0.5195 0.5284 0.5115 0.5249 14,891 +0.00(+0.36%)
Feb 05, 2024 0.5386 0.5386 0.5205 0.5230 20,303 -0.03(-5.20%)
Feb 02, 2024 0.5695 0.5695 0.5115 0.5517 18,617 -0.01(-2.35%)
Feb 01, 2024 0.5730 0.5730 0.5300 0.5650 21,544 +0.02(+4.63%)
Jan 31, 2024 0.5799 0.5799 0.5400 0.5400 25,719 -0.04(-6.85%)
Jan 30, 2024 0.5800 0.5800 0.5474 0.5797 7,341 +0.03(+5.21%)
Jan 29, 2024 0.5600 0.5800 0.5400 0.5510 20,646 +0.00(+0.79%)
Jan 26, 2024 0.5390 0.5467 0.5390 0.5467 4,626 +0.01(+2.47%)
Jan 25, 2024 0.5600 0.5600 0.5335 0.5335 7,949 -0.01(-2.00%)
Jan 24, 2024 0.5600 0.5600 0.5217 0.5444 3,692 +0.02(+4.41%)
Jan 23, 2024 0.5536 0.5600 0.5120 0.5214 9,780 -0.02(-3.89%)
Jan 22, 2024 0.5485 0.5600 0.5100 0.5425 23,351 -0.01(-1.26%)
Jan 19, 2024 0.5600 0.5600 0.5101 0.5494 13,608 -0.01(-1.89%)
Jan 18, 2024 0.5861 0.5861 0.5415 0.5600 5,667 +0.00(+0.00%)
Jan 17, 2024 0.5688 0.5688 0.5415 0.5600 19,925 -0.02(-3.38%)
Jan 16, 2024 0.5790 0.5893 0.5500 0.5796 45,631 -0.02(-3.24%)
Jan 12, 2024 0.6000 0.6000 0.5572 0.5990 7,457 +0.02(+3.54%)
Jan 11, 2024 0.5795 0.5985 0.5600 0.5785 57,298 -0.00(-0.38%)
Jan 10, 2024 0.5540 0.5900 0.5540 0.5807 32,671 +0.01(+1.88%)
Jan 09, 2024 0.5972 0.5999 0.5544 0.5700 66,151 -0.03(-4.67%)
Jan 08, 2024 0.6300 0.6748 0.5400 0.5979 622,586 -0.03(-5.10%)
Jan 05, 2024 0.6594 0.6594 0.6220 0.6300 16,782 +0.00(+0.00%)
Jan 04, 2024 0.6650 0.6827 0.6015 0.6300 145,689 -0.05(-7.72%)
Jan 03, 2024 0.6970 0.6970 0.6301 0.6827 68,171 +0.03(+5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.