Quantcast

Renmin Tianli Group, Inc. Common Shares Historical Stock Prices

BIQI 
$2.11
*  
0.0289
1.35%
Get BIQI Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BIQI now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BIQI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.10 2.11 2.10 2.11 576
03/20/2019 2.0801 2.18 2.0801 2.1389 2,167
03/19/2019 2.11 2.189 2.1 2.12 14,786
03/18/2019 2.07 2.18 2.06 2.08 7,019
03/15/2019 2.15 2.2 2.07 2.07 5,184
03/14/2019 2.15 2.15 2.12 2.15 2,245
03/13/2019 2.07 2.1599 2.07 2.0801 855
03/12/2019 2.15 2.17 2.07 2.07 2,479
03/11/2019 2.15 2.15 2.0603 2.14 6,197
03/08/2019 2.09 2.16 2.01 2.13 21,181
03/07/2019 2.06 2.1599 2.06 2.09 12,443
03/06/2019 2.3 2.3 2.06 2.06 21,735
03/05/2019 2.046 2.36 2.035 2.34 111,881
03/04/2019 2.07 2.1 2 2.07 6,215
03/01/2019 2.03 2.18 2.03 2.03 2,441
02/28/2019 2.0667 2.0744 2.02 2.07 8,585
02/27/2019 2.3115 2.3115 2.0001 2.17 19,508
02/26/2019 2.43 2.4389 2.32 2.32 5,186
02/25/2019 2.46 2.47 2.3101 2.35 17,766
02/22/2019 2.38 2.43 2.35 2.35 15,326
02/21/2019 2.39 2.4345 2.28 2.28 18,108
02/20/2019 2.452 2.46 2.39 2.45 11,512
02/19/2019 2.61 2.61 2.515 2.55 4,405
02/15/2019 2.55 2.62 2.51 2.61 13,215
02/14/2019 2.59 2.84 2.43 2.52 25,498
02/13/2019 2.8238 2.8376 2.39 2.54 44,735
02/12/2019 2.814 2.915 2.814 2.885 4,187
02/11/2019 2.77 2.98 2.77 2.9099 8,003
02/08/2019 2.78 2.87 2.7 2.75 11,090
02/07/2019 2.87 2.91 2.7201 2.81 9,785
02/06/2019 2.8839 2.8839 2.7864 2.8699 10,126
02/05/2019 3.02 3.02 2.71 2.71 16,703
02/04/2019 2.82 2.95 2.82 2.8647 14,486
02/01/2019 2.78 2.98 2.78 2.81 39,933
01/31/2019 2.8062 2.8799 2.75 2.75 14,182
01/30/2019 2.72 2.86 2.72 2.7525 24,974
01/29/2019 2.88 2.99 2.55 2.718 63,773
01/28/2019 2.71 2.98 2.71 2.78 52,395
01/25/2019 2.56 3 2.56 2.61 148,543
01/24/2019 2.52 2.62 2.31 2.55 27,698
01/23/2019 2.5 2.59 2.32 2.3718 39,448
01/22/2019 2 2.4 2 2.305 56,423
01/18/2019 2.25 2.77 1.89 2.045 93,924
01/17/2019 1.79 2.6 1.76 2.17 81,523
01/16/2019 1.6002 1.7885 1.6002 1.7632 43,561
01/15/2019 1.5001 1.7125 1.5001 1.59 23,494
01/14/2019 1.271 1.8 1.2701 1.401 482,312
01/11/2019 1.267 1.27 1.24 1.24 7,401
01/10/2019 1.22 1.28 1.2 1.27 20,903
01/09/2019 1.23 1.23 1.1801 1.2 18,162
01/08/2019 1.16 1.24 1.16 1.16 14,137
01/07/2019 1.18 1.22 1.15 1.16 28,709
01/04/2019 1.27 1.27 1.12 1.1846 20,278
01/03/2019 1.18 1.29 1.061 1.17 99,848
01/02/2019 1.17 1.6534 1.05 1.36 1,419,703
12/31/2018 0.8601 0.93 0.8601 0.87 6,244
12/28/2018 0.8705 0.8705 0.85 0.85 10,244
12/27/2018 0.94 0.9625 0.85 0.85 7,134
12/26/2018 0.92 0.94 0.92 0.94 3,168
12/24/2018 0.9518 1 0.92 0.92 4,328
12/21/2018 0.92 0.98 0.92 0.9518 13,203
12/20/2018 1.0799 1.0799 0.95 0.952 7,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio