Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunhong Green CTI Ltd. - Common Stock (NQ: YHGJ )

1.190 +0.030 (+2.59%)
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 1.190 1.190 1.150 1.190 2,181 +0.03(+2.59%)
May 30, 2024 1.190 1.208 1.160 1.160 7,582 +0.00(+0.00%)
May 29, 2024 1.150 1.190 1.130 1.160 3,418 +0.01(+0.87%)
May 28, 2024 1.180 1.180 1.150 1.150 6,691 -0.05(-4.06%)
May 24, 2024 1.190 1.199 1.180 1.199 8,543 -0.06(-4.54%)
May 23, 2024 1.340 1.340 1.205 1.256 9,094 -0.04(-3.41%)
May 22, 2024 1.230 1.300 1.230 1.300 3,475 +0.07(+5.69%)
May 21, 2024 1.250 1.440 1.230 1.230 12,830 +0.04(+3.36%)
May 20, 2024 1.140 1.210 1.134 1.190 4,357 -0.01(-0.83%)
May 17, 2024 1.200 1.240 1.200 1.200 13,444 -0.08(-6.25%)
May 16, 2024 1.380 1.380 1.220 1.280 7,275 -0.01(-0.77%)
May 15, 2024 1.200 1.300 1.200 1.290 9,136 +0.00(+0.00%)
May 14, 2024 1.300 1.300 1.240 1.290 7,579 -0.04(-3.02%)
May 13, 2024 1.370 1.370 1.300 1.330 8,420 -0.01(-0.75%)
May 10, 2024 1.320 1.340 1.320 1.340 1,820 +0.00(+0.00%)
May 09, 2024 1.340 1.340 1.340 1.340 792 +0.00(+0.00%)
May 08, 2024 1.320 1.365 1.320 1.340 1,982 -0.01(-0.74%)
May 07, 2024 1.350 1.380 1.350 1.350 2,958 +0.00(+0.00%)
May 06, 2024 1.300 1.400 1.300 1.350 2,230 +0.00(+0.00%)
May 03, 2024 1.370 1.370 1.350 1.350 791 +0.00(+0.00%)
May 01, 2024 1.350 169 +0.00(+0.00%)
Apr 30, 2024 1.370 1.390 1.350 1.350 3,177 -0.04(-2.88%)
Apr 29, 2024 1.390 1.390 1.390 1.390 536 -0.02(-1.42%)
Apr 26, 2024 1.440 1.480 1.410 1.410 3,343 +0.02(+1.81%)
Apr 25, 2024 1.360 1.440 1.300 1.385 6,180 +0.02(+1.84%)
Apr 24, 2024 1.360 1.420 1.330 1.360 11,211 +0.03(+1.87%)
Apr 23, 2024 1.410 1.410 1.310 1.335 12,566 -0.10(-6.99%)
Apr 22, 2024 1.490 1.570 1.402 1.435 2,001 -0.05(-3.66%)
Apr 19, 2024 1.400 1.512 1.400 1.490 2,099 +0.09(+6.43%)
Apr 18, 2024 1.443 1.443 1.400 1.400 2,733 +0.00(+0.00%)
Apr 17, 2024 1.270 1.460 1.270 1.400 14,774 -0.01(-0.71%)
Apr 16, 2024 1.500 1.500 1.390 1.410 7,158 -0.10(-6.56%)
Apr 15, 2024 1.500 1.509 1.500 1.509 2,810 -0.00(-0.07%)
Apr 12, 2024 1.500 1.550 1.500 1.510 2,447 -0.08(-5.03%)
Apr 11, 2024 1.550 1.602 1.522 1.590 9,727 -0.00(-0.31%)
Apr 10, 2024 1.629 1.629 1.595 1.595 494 +0.03(+1.92%)
Apr 09, 2024 1.570 1.580 1.550 1.565 2,608 -0.03(-1.57%)
Apr 08, 2024 1.610 1.610 1.590 1.590 1,163 +0.02(+1.27%)
Apr 05, 2024 1.595 1.600 1.567 1.570 7,976 -0.03(-1.88%)
Apr 04, 2024 1.560 1.640 1.550 1.600 3,298 +0.02(+1.27%)
Apr 02, 2024 1.580 577 +0.04(+2.60%)
Apr 01, 2024 1.560 1.700 1.530 1.540 22,114 -0.05(-3.14%)
Mar 28, 2024 1.650 1.650 1.590 1.590 3,470 -0.08(-4.79%)
Mar 27, 2024 1.580 1.670 1.580 1.670 1,742 -0.01(-0.60%)
Mar 26, 2024 1.600 1.690 1.590 1.680 6,686 +0.01(+0.60%)
Mar 25, 2024 1.710 1.710 1.670 1.670 2,504 -0.10(-5.65%)
Mar 22, 2024 1.775 1.775 1.700 1.770 5,168 -0.02(-1.12%)
Mar 21, 2024 1.830 1.840 1.790 1.790 18,906 -0.01(-0.80%)
Mar 20, 2024 1.760 1.840 1.760 1.804 19,134 +0.01(+0.80%)
Mar 19, 2024 1.760 1.830 1.760 1.790 9,960 +0.01(+0.56%)
Mar 18, 2024 1.760 1.850 1.760 1.780 49,332 +0.02(+1.14%)
Mar 15, 2024 1.640 1.760 1.640 1.760 34,384 +0.14(+8.64%)
Mar 14, 2024 1.650 1.650 1.620 1.620 4,962 +0.01(+0.62%)
Mar 13, 2024 1.640 1.650 1.610 1.610 7,365 -0.02(-1.23%)
Mar 12, 2024 1.630 1.640 1.630 1.630 1,879 +0.00(+0.00%)
Mar 11, 2024 1.650 1.650 1.630 1.630 2,605 -0.02(-1.21%)
Mar 08, 2024 1.570 1.690 1.560 1.650 3,954 -0.01(-0.30%)
Mar 07, 2024 1.710 1.710 1.650 1.655 8,126 -0.05(-3.22%)
Mar 06, 2024 1.700 1.710 1.700 1.710 2,021 +0.03(+1.79%)
Mar 05, 2024 1.620 1.710 1.620 1.680 3,396 +0.06(+3.41%)
Mar 04, 2024 1.640 1.680 1.611 1.625 7,946 +0.01(+0.91%)
Mar 01, 2024 1.620 1.710 1.592 1.610 9,470 +0.09(+5.92%)
Feb 29, 2024 1.530 1.539 1.520 1.520 3,462 -0.03(-2.25%)
Feb 28, 2024 1.600 1.600 1.540 1.555 19,065 -0.06(-3.42%)
Feb 27, 2024 1.670 1.688 1.610 1.610 12,394 -0.08(-4.73%)
Feb 26, 2024 1.650 1.710 1.650 1.690 5,355 -0.03(-1.74%)
Feb 23, 2024 1.550 1.750 1.550 1.720 6,134 -0.04(-2.27%)
Feb 22, 2024 1.700 1.800 1.700 1.760 14,121 +0.09(+5.39%)
Feb 21, 2024 1.540 1.710 1.540 1.670 34,283 +0.14(+9.15%)
Feb 20, 2024 1.510 1.530 1.510 1.530 7,585 +0.04(+2.68%)
Feb 16, 2024 1.480 1.530 1.480 1.490 3,023 -0.02(-1.32%)
Feb 15, 2024 1.510 1.530 1.470 1.510 9,205 +0.00(+0.00%)
Feb 14, 2024 1.500 1.530 1.500 1.510 12,094 +0.01(+0.67%)
Feb 13, 2024 1.500 1.500 1.490 1.500 1,034 +0.02(+1.35%)
Feb 12, 2024 1.510 1.524 1.480 1.480 4,078 -0.04(-2.63%)
Feb 09, 2024 1.500 1.540 1.490 1.520 12,885 +0.04(+3.05%)
Feb 08, 2024 1.380 1.490 1.380 1.475 19,620 +0.02(+1.03%)
Feb 07, 2024 1.460 1.500 1.450 1.460 9,580 -0.03(-2.01%)
Feb 06, 2024 1.500 1.540 1.460 1.490 11,907 -0.01(-0.67%)
Feb 05, 2024 1.520 1.530 1.420 1.500 26,677 -0.01(-0.66%)
Feb 02, 2024 1.520 1.550 1.500 1.510 17,980 +0.01(+0.66%)
Feb 01, 2024 1.530 1.580 1.500 1.500 17,225 +0.02(+1.36%)
Jan 31, 2024 1.520 1.520 1.470 1.480 8,665 -0.06(-3.90%)
Jan 30, 2024 1.520 1.590 1.510 1.540 30,906 +0.02(+1.32%)
Jan 29, 2024 1.490 1.560 1.490 1.520 8,794 +0.04(+2.70%)
Jan 26, 2024 1.530 1.700 1.480 1.480 28,220 -0.03(-2.30%)
Jan 25, 2024 1.710 1.760 1.500 1.515 58,136 -0.27(-14.89%)
Jan 24, 2024 1.750 1.830 1.710 1.780 21,300 +0.14(+8.54%)
Jan 23, 2024 1.340 1.745 1.340 1.640 36,740 +0.26(+18.84%)
Jan 22, 2024 1.400 1.410 1.340 1.380 33,454 +0.03(+2.21%)
Jan 19, 2024 1.500 1.570 1.320 1.350 53,332 -0.23(-14.55%)
Jan 18, 2024 1.620 1.670 1.510 1.580 15,574 -0.02(-1.25%)
Jan 17, 2024 1.660 1.662 1.600 1.600 17,937 -0.06(-3.61%)
Jan 16, 2024 1.750 1.750 1.660 1.660 11,725 -0.09(-5.14%)
Jan 12, 2024 1.900 1.940 1.700 1.750 24,955 -0.15(-7.89%)
Jan 11, 2024 1.790 2.190 1.790 1.900 28,373 +0.10(+5.56%)
Jan 10, 2024 1.850 1.850 1.780 1.800 6,232 -0.06(-3.23%)
Jan 09, 2024 1.860 1.879 1.840 1.860 5,311 +0.02(+1.09%)
Jan 08, 2024 1.800 1.870 1.800 1.840 6,415 -0.03(-1.60%)
Jan 05, 2024 2.000 2.000 1.800 1.870 12,786 -0.14(-6.97%)
Jan 04, 2024 2.080 2.080 2.000 2.010 12,889 -0.07(-3.37%)
Jan 03, 2024 2.100 2.100 2.060 2.080 19,705 -0.02(-0.95%)
Jan 02, 2024 2.060 2.200 2.060 2.100 10,838 -0.04(-1.75%)
Dec 29, 2023 2.110 2.137 2.110 2.137 3,891 +0.02(+0.82%)
Dec 28, 2023 2.070 2.200 2.070 2.120 11,387 -0.03(-1.40%)
Dec 27, 2023 2.173 2.173 2.120 2.150 7,164 -0.02(-0.92%)
Dec 26, 2023 2.160 2.200 2.120 2.170 19,489 -0.01(-0.46%)
Dec 22, 2023 2.160 2.200 2.120 2.180 11,877 +0.02(+0.93%)
Dec 21, 2023 2.200 2.240 2.115 2.160 5,763 -0.04(-1.82%)
Dec 20, 2023 2.170 2.250 2.170 2.200 25,931 +0.03(+1.38%)
Dec 19, 2023 2.160 2.195 2.160 2.170 3,943 +0.06(+2.84%)
Dec 18, 2023 2.010 2.160 2.010 2.110 15,435 +0.05(+2.43%)
Dec 15, 2023 2.150 2.180 2.060 2.060 22,529 -0.12(-5.50%)
Dec 14, 2023 2.120 2.200 2.120 2.180 22,051 +0.06(+2.83%)
Dec 13, 2023 2.210 2.212 2.105 2.120 18,228 -0.14(-6.19%)
Dec 12, 2023 2.280 2.310 2.260 2.260 15,213 -0.05(-2.16%)
Dec 11, 2023 2.350 2.370 2.310 2.310 30,883 -0.04(-1.70%)
Dec 08, 2023 2.390 2.400 2.350 2.350 15,319 -0.07(-2.89%)
Dec 07, 2023 2.420 2.420 2.390 2.420 11,719 +0.00(+0.00%)
Dec 06, 2023 2.300 2.570 2.280 2.420 47,142 +0.12(+5.22%)
Dec 05, 2023 2.380 2.380 2.300 2.300 29,535 -0.08(-3.36%)
Dec 04, 2023 2.550 2.560 2.350 2.380 27,433 -0.20(-7.75%)
Dec 01, 2023 2.630 2.645 2.510 2.580 29,788 -0.05(-1.90%)
Nov 30, 2023 2.670 2.670 2.600 2.630 25,541 -0.02(-0.75%)
Nov 29, 2023 2.670 2.740 2.650 2.650 22,493 -0.09(-3.28%)
Nov 28, 2023 2.750 2.770 2.700 2.740 13,974 +0.02(+0.74%)
Nov 27, 2023 2.850 2.850 2.720 2.720 21,363 -0.10(-3.55%)
Nov 24, 2023 2.690 2.860 2.676 2.820 16,761 +0.17(+6.42%)
Nov 22, 2023 2.850 2.850 2.620 2.650 17,822 -0.20(-7.02%)
Nov 21, 2023 2.970 2.970 2.825 2.850 46,863 -0.12(-4.04%)
Nov 20, 2023 3.050 3.080 2.960 2.970 25,497 -0.08(-2.62%)
Nov 17, 2023 3.020 3.050 2.950 3.050 22,497 +0.02(+0.66%)
Nov 16, 2023 3.040 3.040 2.960 3.030 10,245 -0.02(-0.59%)
Nov 15, 2023 3.030 3.050 2.930 3.048 27,475 +0.02(+0.59%)
Nov 14, 2023 3.000 3.090 2.965 3.030 24,796 +0.00(+0.00%)
Nov 13, 2023 2.950 3.030 2.950 3.030 41,260 +0.04(+1.34%)
Nov 10, 2023 2.930 2.990 2.900 2.990 39,190 +0.06(+2.05%)
Nov 09, 2023 2.890 2.930 2.844 2.930 26,136 +0.04(+1.48%)
Nov 08, 2023 2.760 2.900 2.760 2.887 26,380 +0.03(+0.95%)
Nov 07, 2023 2.780 2.870 2.780 2.860 30,529 +0.07(+2.51%)
Nov 06, 2023 2.810 2.850 2.760 2.790 37,679 -0.02(-0.71%)
Nov 03, 2023 2.770 2.830 2.710 2.810 58,771 +0.01(+0.36%)
Nov 02, 2023 2.800 2.800 2.680 2.800 20,012 +0.05(+1.82%)
Nov 01, 2023 2.790 2.800 2.682 2.750 41,006 -0.04(-1.43%)
Oct 31, 2023 2.750 2.800 2.600 2.790 126,521 +0.01(+0.36%)
Oct 30, 2023 2.660 2.780 2.598 2.780 61,115 +0.12(+4.51%)
Oct 27, 2023 2.610 2.750 2.370 2.660 71,643 +0.05(+1.92%)
Oct 26, 2023 2.450 2.650 2.450 2.610 45,013 +0.02(+0.77%)
Oct 25, 2023 2.590 2.600 2.400 2.590 55,560 +0.00(+0.00%)
Oct 24, 2023 2.350 2.600 2.330 2.590 67,395 +0.23(+9.75%)
Oct 23, 2023 2.420 2.500 2.290 2.360 65,164 -0.12(-4.84%)
Oct 20, 2023 2.120 2.550 2.120 2.480 109,768 +0.06(+2.48%)
Oct 19, 2023 2.300 2.540 2.120 2.420 104,020 +0.22(+10.00%)
Oct 18, 2023 2.460 2.484 2.090 2.200 57,343 -0.26(-10.57%)
Oct 17, 2023 2.610 2.610 2.460 2.460 25,675 -0.12(-4.65%)
Oct 16, 2023 2.680 2.680 2.560 2.580 21,492 -0.03(-1.15%)
Oct 13, 2023 2.620 2.688 2.510 2.610 36,399 -0.08(-2.97%)
Oct 12, 2023 2.590 2.690 2.500 2.690 43,466 -0.02(-0.74%)
Oct 11, 2023 2.650 2.750 2.620 2.710 15,036 -0.01(-0.37%)
Oct 10, 2023 2.780 2.780 2.632 2.720 42,522 -0.03(-1.09%)
Oct 09, 2023 2.680 2.800 2.590 2.750 82,378 +0.07(+2.61%)
Oct 06, 2023 2.650 2.680 2.600 2.680 22,209 +0.05(+1.90%)
Oct 05, 2023 2.580 2.660 2.540 2.630 72,514 +0.02(+0.77%)
Oct 04, 2023 2.600 2.650 2.410 2.610 84,140 -0.03(-1.14%)
Oct 03, 2023 2.670 2.670 2.560 2.640 36,262 -0.04(-1.49%)
Oct 02, 2023 2.600 2.680 2.516 2.680 121,224 +0.03(+1.13%)
Sep 29, 2023 2.610 2.670 2.575 2.650 80,417 +0.04(+1.53%)
Sep 28, 2023 2.450 2.650 2.360 2.610 257,834 +0.11(+4.40%)
Sep 27, 2023 2.350 2.510 2.220 2.500 362,358 +0.08(+3.31%)
Sep 26, 2023 2.370 2.450 1.800 2.420 399,350 -0.01(-0.41%)
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.