Reto Eco-Solutions Inc (NQ: RETO )

0.6000 USD +0.0200 (+3.45%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 0.5800 0.6649 0.5600 0.5800 504,200 -0.06(-9.38%)
Oct 15, 2020 0.7200 0.7200 0.5750 0.6400 995,009 -0.09(-12.33%)
Oct 14, 2020 0.6600 0.7700 0.6500 0.7300 1,544,264 +0.04(+5.80%)
Oct 13, 2020 0.6200 0.7200 0.6100 0.6900 2,482,126 +0.11(+18.97%)
Oct 12, 2020 0.5700 0.6400 0.5500 0.5800 968,282 +0.01(+1.75%)
Oct 09, 2020 0.5300 0.8200 0.5200 0.5700 7,786,100 +0.04(+7.73%)
Oct 08, 2020 0.5144 0.5389 0.5011 0.5291 183,478 +0.00(+0.21%)
Oct 07, 2020 0.5140 0.5440 0.4850 0.5280 405,921 +0.01(+1.54%)
Oct 06, 2020 0.5300 0.5400 0.4900 0.5200 265,572 -0.02(-3.70%)
Oct 05, 2020 0.4800 0.5400 0.4800 0.5400 311,614 +0.04(+7.98%)
Oct 02, 2020 0.4900 0.5137 0.4682 0.5001 126,600 +0.01(+1.32%)
Oct 01, 2020 0.5000 0.5260 0.4900 0.4936 66,791 -0.01(-1.28%)
Sep 30, 2020 0.5000 0.5200 0.5000 0.5000 106,382 -0.03(-5.66%)
Sep 29, 2020 0.5400 0.5400 0.5000 0.5300 67,827 +0.03(+5.94%)
Sep 28, 2020 0.5353 0.5353 0.4704 0.5003 183,276 -0.02(-2.99%)
Sep 25, 2020 0.5205 0.5700 0.4500 0.5157 273,000 +0.02(+3.99%)
Sep 24, 2020 0.4770 0.5194 0.4500 0.4959 376,722 +0.02(+3.31%)
Sep 23, 2020 0.4800 0.5200 0.4800 0.4800 462,281 -0.04(-7.69%)
Sep 22, 2020 0.5400 0.5600 0.4900 0.5200 365,557 -0.02(-3.70%)
Sep 21, 2020 0.5600 0.5700 0.5300 0.5400 353,077 -0.02(-4.09%)
Sep 18, 2020 0.5501 0.5800 0.5351 0.5630 447,400 -0.01(-1.59%)
Sep 17, 2020 0.5350 0.5800 0.5200 0.5721 841,607 -0.03(-4.65%)
Sep 16, 2020 0.5600 0.7200 0.5000 0.6000 12,231,815 +0.12(+26.05%)
Sep 15, 2020 0.4500 0.4900 0.4400 0.4760 157,714 +0.01(+2.10%)
Sep 14, 2020 0.4610 0.4741 0.4221 0.4662 183,942 -0.00(-0.81%)
Sep 11, 2020 0.5000 0.5080 0.4300 0.4700 462,100 -0.03(-6.00%)
Sep 10, 2020 0.5200 0.5300 0.4500 0.5000 2,332,299 -0.02(-2.91%)
Sep 09, 2020 0.5700 0.6400 0.5100 0.5150 699,417 -0.14(-21.01%)
Sep 08, 2020 0.6111 0.6599 0.5600 0.6520 1,586,468 -0.08(-10.68%)
Sep 04, 2020 0.7000 1.140 0.6316 0.7300 31,008,500 +0.15(+24.79%)
Sep 03, 2020 0.5600 0.6055 0.5600 0.5850 14,680 +0.01(+2.09%)
Sep 02, 2020 0.6046 0.6300 0.5520 0.5730 39,774 -0.03(-4.50%)
Sep 01, 2020 0.6300 0.6500 0.6000 0.6000 31,080 -0.01(-1.64%)
Aug 31, 2020 0.6700 0.6700 0.6000 0.6100 36,569 -0.02(-3.11%)
Aug 28, 2020 0.6860 0.7000 0.6221 0.6296 154,600 -0.08(-11.32%)
Aug 27, 2020 0.6393 0.9800 0.6393 0.7100 2,828,445 +0.06(+9.23%)
Aug 26, 2020 0.7000 0.7000 0.6300 0.6500 28,779 -0.05(-7.13%)
Aug 25, 2020 0.6400 0.6999 0.6400 0.6999 19,702 +0.03(+4.46%)
Aug 24, 2020 0.6300 0.7600 0.6200 0.6700 62,397 -0.05(-6.82%)
Aug 21, 2020 0.7700 0.7800 0.6500 0.7190 32,100 -0.04(-4.78%)
Aug 20, 2020 0.7700 0.7860 0.7100 0.7551 18,467 +0.03(+3.44%)
Aug 19, 2020 0.7500 0.7610 0.6625 0.7300 68,468 -0.03(-3.95%)
Aug 18, 2020 0.7800 0.8100 0.7500 0.7600 46,962 -0.03(-3.81%)
Aug 17, 2020 0.8022 0.8400 0.7800 0.7901 52,831 +0.00(+0.01%)
Aug 14, 2020 0.8010 0.8371 0.7800 0.7900 80,500 -0.02(-2.48%)
Aug 13, 2020 0.8501 0.8880 0.7820 0.8101 39,390 -0.04(-4.69%)
Aug 12, 2020 0.9135 0.9135 0.8400 0.8500 19,873 -0.01(-1.16%)
Aug 11, 2020 0.8800 0.9000 0.8600 0.8600 12,589 -0.02(-2.27%)
Aug 10, 2020 0.8900 0.8980 0.8759 0.8800 48,009 +0.00(+0.00%)
Aug 07, 2020 0.8910 0.9080 0.8600 0.8800 11,400 -0.01(-1.12%)
Aug 06, 2020 0.8800 0.9050 0.8700 0.8900 28,963 -0.02(-1.66%)
Aug 05, 2020 0.8900 0.9060 0.8601 0.9050 14,692 +0.03(+3.12%)
Aug 04, 2020 0.9000 0.9160 0.8600 0.8776 21,615 -0.02(-2.04%)
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.