GLG - Bat Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 0.4192 0.4192 0.3513 0.3557 0.3557 224,312
Jul 18, 2019 0.4000 0.4700 0.3800 0.4200 0.4200 1,115,300
Jul 17, 2019 0.4200 0.4200 0.4000 0.4100 0.4100 48,300
Jul 16, 2019 0.4200 0.4300 0.4100 0.4200 0.4200 33,200
Jul 15, 2019 0.4300 0.4300 0.4200 0.4200 0.4200 44,700
Jul 12, 2019 0.4200 0.4300 0.4100 0.4300 0.4300 65,300
Jul 11, 2019 0.4200 0.4600 0.4100 0.4200 0.4200 56,100
Jul 10, 2019 0.4500 0.4500 0.4000 0.4300 0.4300 35,900
Jul 09, 2019 0.4600 0.4600 0.4200 0.4400 0.4400 35,000
Jul 08, 2019 0.4800 0.4900 0.4100 0.4400 0.4400 118,200
Jul 05, 2019 0.4700 0.4900 0.4400 0.4700 0.4700 88,600
Jul 03, 2019 0.4600 0.4800 0.4200 0.4800 0.4800 158,800
Jul 02, 2019 0.4700 0.4800 0.4000 0.4600 0.4600 367,400
Jul 01, 2019 0.5300 0.5500 0.4300 0.4600 0.4600 648,700
Jun 28, 2019 0.4500 0.6000 0.4200 0.5800 0.5800 456,900
Jun 27, 2019 0.4100 0.4500 0.4100 0.4500 0.4500 34,400
Jun 26, 2019 0.4400 0.4500 0.3900 0.4400 0.4400 113,100
Jun 25, 2019 0.4300 0.4500 0.4000 0.4500 0.4500 145,400
Jun 24, 2019 0.4900 0.4900 0.4000 0.4200 0.4200 126,200
Jun 21, 2019 0.4800 0.5200 0.4700 0.4900 0.4900 68,600
Jun 20, 2019 0.5500 0.5700 0.4600 0.4800 0.4800 207,900
Jun 19, 2019 0.5200 0.5500 0.5100 0.5200 0.5200 103,300
Jun 18, 2019 0.4900 0.5800 0.4700 0.5400 0.5400 351,200
Jun 17, 2019 0.4800 0.5000 0.4600 0.4700 0.4700 63,100
Jun 14, 2019 0.4400 0.4900 0.4400 0.4800 0.4800 35,400
Jun 13, 2019 0.4900 0.5100 0.4600 0.4600 0.4600 123,600
Jun 12, 2019 0.5500 0.5500 0.4500 0.4700 0.4700 229,400
Jun 11, 2019 0.5300 0.5500 0.5000 0.5500 0.5500 120,000
Jun 10, 2019 0.5400 0.5600 0.5200 0.5300 0.5300 310,200
Jun 07, 2019 0.6000 0.6000 0.5200 0.5400 0.5400 89,700
Jun 06, 2019 0.6200 0.6200 0.5700 0.6000 0.6000 62,100
Jun 05, 2019 0.6500 0.6500 0.6100 0.6100 0.6100 65,500
Jun 04, 2019 0.6600 0.6600 0.6300 0.6500 0.6500 39,600
Jun 03, 2019 0.6700 0.6900 0.6300 0.6300 0.6300 89,800
May 31, 2019 0.6800 0.6800 0.6500 0.6700 0.6700 54,000
May 30, 2019 0.7000 0.7000 0.6500 0.6900 0.6900 167,500
May 29, 2019 0.7100 0.7400 0.6500 0.7200 0.7200 230,200
May 28, 2019 0.7200 0.7300 0.6900 0.7100 0.7100 438,200
May 24, 2019 0.6600 0.7300 0.6400 0.7200 0.7200 373,900
May 23, 2019 0.6500 0.6900 0.6200 0.6800 0.6800 374,800
May 22, 2019 0.7000 0.7400 0.6200 0.6800 0.6800 708,300
May 21, 2019 0.8400 0.8400 0.7000 0.7100 0.7100 1,123,200
May 20, 2019 1.3000 1.3500 1.2500 1.3200 1.3200 160,400
May 17, 2019 1.1700 1.3300 1.1700 1.3200 1.3200 296,300
May 16, 2019 1.2500 1.2700 1.1400 1.2000 1.2000 296,700
May 15, 2019 1.3000 1.3600 1.2600 1.2700 1.2700 120,700
May 14, 2019 1.3000 1.3500 1.2800 1.3100 1.3100 330,300
May 13, 2019 1.3300 1.3500 1.2400 1.2900 1.2900 273,900
May 10, 2019 1.3500 1.4400 1.3500 1.3600 1.3600 160,800
May 09, 2019 1.4000 1.4400 1.3600 1.3900 1.3900 178,600
May 08, 2019 1.4200 1.5000 1.3700 1.4600 1.4600 349,100
May 07, 2019 1.3800 1.4400 1.3700 1.4300 1.4300 217,300
May 06, 2019 1.4100 1.4800 1.3500 1.4100 1.4100 214,600
May 03, 2019 1.4800 1.5500 1.4100 1.5000 1.5000 392,100
May 02, 2019 1.4400 1.5100 1.4400 1.4800 1.4800 84,600
May 01, 2019 1.4500 1.5200 1.4400 1.4500 1.4500 123,400
Apr 30, 2019 1.5600 1.6000 1.4200 1.4400 1.4400 257,800
Apr 29, 2019 1.6500 1.7700 1.4500 1.5400 1.5400 237,100
Apr 26, 2019 1.6900 1.7800 1.6200 1.6600 1.6600 225,500
Apr 25, 2019 1.6000 1.7900 1.5700 1.7000 1.7000 561,100
Apr 24, 2019 1.5600 1.6800 1.5600 1.6300 1.6300 330,700
Apr 23, 2019 1.4600 1.6300 1.4500 1.5900 1.5900 518,400
Apr 22, 2019 1.4000 1.5100 1.3700 1.4800 1.4800 653,700
Apr 18, 2019 1.4300 1.5000 1.4100 1.4100 1.4100 169,200
Apr 17, 2019 1.5000 1.5500 1.4000 1.4700 1.4700 484,800
Apr 16, 2019 1.6200 1.6200 1.4900 1.5000 1.5000 396,300
Apr 15, 2019 1.6300 1.6500 1.4300 1.5900 1.5900 899,000
Apr 12, 2019 1.7900 1.8000 1.5300 1.6600 1.6600 1,390,200
Apr 11, 2019 2.9200 4.0000 1.7100 1.7100 1.7100 42,020,400
Apr 10, 2019 1.9100 2.0800 1.7900 2.0300 2.0300 759,100
Apr 09, 2019 2.0500 2.1200 1.6900 1.9300 1.9300 488,900
Apr 08, 2019 2.2200 2.2900 2.0300 2.0400 2.0400 520,400
Apr 05, 2019 2.6500 2.6500 2.2000 2.2600 2.2600 686,300
Apr 04, 2019 2.2900 2.4400 2.1400 2.3300 2.3300 117,200
Apr 03, 2019 2.3700 2.4800 2.2500 2.3000 2.3000 133,700
Apr 02, 2019 2.3100 2.4000 2.2300 2.3700 2.3700 72,100
Apr 01, 2019 2.3200 2.4500 2.2800 2.3200 2.3200 150,500
Mar 29, 2019 2.2400 2.3400 2.1100 2.3100 2.3100 175,600
Mar 28, 2019 2.2900 2.3300 2.1400 2.2400 2.2400 343,300
Mar 27, 2019 2.4200 2.4200 2.1200 2.1700 2.1700 158,300
Mar 26, 2019 2.5100 2.5300 2.3000 2.4200 2.4200 196,100
Mar 25, 2019 2.3400 2.5800 2.2700 2.5000 2.5000 259,700
Mar 22, 2019 2.3100 2.3800 2.1800 2.3400 2.3400 240,600
Mar 21, 2019 2.2100 2.4000 2.0500 2.3300 2.3300 355,600
Mar 20, 2019 2.7200 2.9000 2.1900 2.3200 2.3200 2,272,200
Mar 19, 2019 1.9100 2.0700 1.8400 2.0000 2.0000 740,300
Mar 18, 2019 1.9000 2.0700 1.8900 1.9700 1.9700 142,900
Mar 15, 2019 1.8800 1.8900 1.8100 1.8900 1.8900 59,700
Mar 14, 2019 1.8100 1.9100 1.7900 1.8700 1.8700 79,600
Mar 13, 2019 1.8000 1.8900 1.7700 1.8300 1.8300 63,500
Mar 12, 2019 1.8600 1.9100 1.7500 1.8200 1.8200 61,600
Mar 11, 2019 1.7900 1.8900 1.7400 1.8300 1.8300 74,400
Mar 08, 2019 1.7200 1.8000 1.6700 1.7600 1.7600 81,200
Mar 07, 2019 1.7400 1.8400 1.7100 1.7400 1.7400 58,200
Mar 06, 2019 1.8400 1.9200 1.7500 1.7500 1.7500 94,200
Mar 05, 2019 1.9200 1.9700 1.8000 1.8900 1.8900 260,900
Mar 04, 2019 1.6700 1.9800 1.6600 1.8300 1.8300 550,700
Mar 01, 2019 1.6400 1.7700 1.5900 1.6600 1.6600 96,000
Feb 28, 2019 1.5700 1.7200 1.5600 1.6200 1.6200 67,900
Feb 27, 2019 1.6200 1.7000 1.5400 1.5900 1.5900 84,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...