Quantcast

Urban Tea, Inc. Ordinary Shares Historical Stock Prices

MYT 
$1.85
*  
0.14
8.19%
Get MYT Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading MYT now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    MYT Pre-Market
 
 
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 1.73 1.94 1.73 1.85 170,417
03/20/2019 1.73 1.94 1.73 1.85 170,417
03/19/2019 1.65 1.94 1.65 1.71 129,995
03/18/2019 1.85 1.94 1.6401 1.65 162,539
03/15/2019 1.86 1.8999 1.7882 1.85 107,768
03/14/2019 1.7 1.81 1.6509 1.7799 98,050
03/13/2019 1.8 1.91 1.6 1.6 124,417
03/12/2019 1.5 1.8525 1.5 1.73 128,474
03/11/2019 1.49 1.5607 1.48 1.5131 65,398
03/08/2019 1.32 1.49 1.32 1.47 78,265
03/07/2019 1.4 1.45 1.36 1.36 80,425
03/06/2019 1.26 1.42 1.25 1.3573 150,526
03/05/2019 1.22 1.26 1.2046 1.2201 54,381
03/04/2019 1.2 1.2599 1.16 1.1801 171,308
03/01/2019 1.25 1.25 1.16 1.17 22,730
02/28/2019 1.1995 1.24 1.1201 1.172 61,359
02/27/2019 1.17 1.2 1.17 1.19 18,856
02/26/2019 1.15 1.18 1.1473 1.15 25,191
02/25/2019 1.2 1.2 1.06 1.1484 21,860
02/22/2019 1.16 1.18 1.08 1.123 58,693
02/21/2019 1.2575 1.2585 1.17 1.173 18,592
02/20/2019 1.15 1.36 1.0985 1.26 29,255
02/19/2019 1.19 1.27 1.11 1.19 00
02/15/2019 1.1 1.1 1.1 1.1 00
02/14/2019 1.06 1.13 1.06 1.1 8,543
02/13/2019 1.05 1.16 1.05 1.06 12,925
02/12/2019 1.14 1.14 1.06 1.06 458
02/11/2019 1.14 1.14 1.1 1.1 1,714
02/08/2019 1.15 1.15 1.1 1.1 18,530
02/07/2019 1.13 1.16 1.13 1.15 2,966
02/06/2019 1.12 1.15 1.12 1.15 1,072
02/05/2019 1.15 1.15 1.12 1.13 4,683
02/04/2019 1.2 1.2 1.11 1.135 44,727
02/01/2019 1.1773 1.18 1.17 1.17 30,213
01/31/2019 1.18 1.23 1.16 1.1629 53,566
01/30/2019 1.14 1.18 1.12 1.18 12,914
01/29/2019 1.15 1.15 1.115 1.1227 32,891
01/28/2019 1.06 1.13 1 1.12 34,926
01/25/2019 1.06 1.12 1.05 1.05 57,642
01/24/2019 1.07 1.08 1.05 1.05 15,954
01/23/2019 1.0331 1.08 1.0331 1.0401 12,486
01/22/2019 1.13 1.13 1.023 1.023 35,264
01/18/2019 1.12 1.12 1.03 1.06 18,079
01/17/2019 1.04 1.0799 1.039 1.049 18,934
01/16/2019 0.99 1.06 0.99 1.03 63,890
01/15/2019 0.915 1 0.9 0.98 33,364
01/14/2019 0.95 0.95 0.95 0.95 403
01/11/2019 0.91 0.97 0.91 0.95 9,050
01/10/2019 0.9 0.95 0.9 0.9474 14,710
01/09/2019 0.8961 0.93 0.8961 0.9 21,032
01/08/2019 0.8694 0.8999 0.8168 0.8961 29,852
01/07/2019 0.93 0.95 0.87 0.872 7,000
01/04/2019 0.88 0.94 0.88 0.94 6,000
01/03/2019 0.91 0.93 0.88 0.89 3,596
01/02/2019 0.91 0.91 0.8201 0.88 13,724
12/31/2018 0.9301 0.98 0.81 0.8664 20,986
12/28/2018 0.9607 0.98 0.9401 0.95 9,547
12/27/2018 0.96 0.9602 0.93 0.9301 26,188
12/26/2018 1.05 1.08 0.9 0.94 58,300
12/24/2018 1.02 1.09 1 1.0648 30,363
12/21/2018 1.02 1.05 1 1 53,705
12/20/2018 1.02 1.02 1 1.02 28,084
*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