Urban Tea Inc (NQ: MYT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.3100	0.3300	0.3100	0.3200	20,363	+0.02(+5.40%)
Sep 27, 2019	0.3360	0.3360	0.3029	0.3036	56,700	-0.02(-5.13%)
Sep 26, 2019	0.3000	0.3400	0.3000	0.3200	61,309	+0.00(+1.56%)
Sep 25, 2019	0.3100	0.3330	0.3100	0.3151	82,206	+0.01(+4.34%)
Sep 24, 2019	0.3417	0.3417	0.3000	0.3020	135,598	-0.02(-7.22%)
Sep 23, 2019	0.3550	0.3600	0.3200	0.3255	208,464	-0.01(-4.26%)
Sep 20, 2019	0.3150	0.4000	0.3150	0.3400	387,600	-0.01(-2.86%)
Sep 19, 2019	0.3200	0.3500	0.3100	0.3500	177,554	+0.03(+9.37%)
Sep 18, 2019	0.3000	0.3400	0.2900	0.3200	293,137	+0.02(+5.02%)
Sep 17, 2019	0.2951	0.3105	0.2850	0.3047	726,689	+0.01(+3.64%)
Sep 16, 2019	0.3100	0.3190	0.2915	0.2940	95,665	-0.00(-1.21%)
Sep 13, 2019	0.3050	0.3250	0.2852	0.2976	437,200	-0.01(-3.38%)
Sep 12, 2019	0.3032	0.3300	0.2750	0.3080	165,380	+0.02(+6.65%)
Sep 11, 2019	0.2937	0.3000	0.2851	0.2888	120,273	-0.01(-3.09%)
Sep 10, 2019	0.2800	0.3000	0.2720	0.2980	342,227	+0.02(+5.94%)
Sep 09, 2019	0.2851	0.2940	0.2640	0.2813	189,078	+0.01(+3.57%)
Sep 06, 2019	0.2800	0.2900	0.2716	0.2716	71,400	-0.01(-3.48%)
Sep 05, 2019	0.2940	0.2940	0.2751	0.2814	123,549	+0.00(+0.21%)
Sep 04, 2019	0.2806	0.2899	0.2750	0.2808	113,256	-0.01(-3.14%)
Sep 03, 2019	0.3080	0.3080	0.2806	0.2899	98,284	-0.01(-2.13%)
Aug 30, 2019	0.3080	0.3157	0.2801	0.2962	115,600	-0.01(-4.42%)
Aug 29, 2019	0.3000	0.3200	0.2900	0.3099	211,816	+0.00(+0.36%)
Aug 28, 2019	0.3152	0.3159	0.2940	0.3088	79,743	-0.01(-3.50%)
Aug 27, 2019	0.3400	0.3400	0.2900	0.3200	262,147	-0.01(-4.33%)
Aug 26, 2019	0.3100	0.3500	0.2800	0.3345	817,566	+0.03(+11.50%)
Aug 23, 2019	0.3266	0.3550	0.2750	0.3000	215,200	-0.03(-9.09%)
Aug 22, 2019	0.3000	0.3800	0.2900	0.3300	540,796	+0.02(+8.16%)
Aug 21, 2019	0.2949	0.3100	0.2650	0.3051	409,362	+0.03(+8.96%)
Aug 20, 2019	0.2800	0.3000	0.2700	0.2800	168,654	-0.01(-3.45%)
Aug 19, 2019	0.3000	0.3000	0.2700	0.2900	89,000	+0.00(+1.72%)
Aug 16, 2019	0.3100	0.3100	0.2790	0.2851	336,400	-0.02(-5.78%)
Aug 15, 2019	0.3200	0.3297	0.3000	0.3026	523,248	-0.00(-0.79%)
Aug 14, 2019	0.3600	0.3800	0.2900	0.3050	774,285	-0.04(-12.86%)
Aug 13, 2019	0.3200	0.5300	0.3200	0.3500	9,102,341	+0.07(+23.28%)
Aug 12, 2019	0.3051	0.3100	0.2655	0.2839	101,714	-0.01(-2.31%)
Aug 09, 2019	0.3300	0.3300	0.2801	0.2906	147,300	-0.01(-3.81%)
Aug 08, 2019	0.2900	0.3200	0.2800	0.3021	110,962	+0.01(+2.41%)
Aug 07, 2019	0.3150	0.3150	0.2710	0.2950	330,047	-0.02(-4.87%)
Aug 06, 2019	0.3277	0.3350	0.3000	0.3101	159,160	-0.01(-4.58%)
Aug 05, 2019	0.3491	0.3690	0.3200	0.3250	394,400	-0.00(-0.61%)
Aug 02, 2019	0.4600	0.4600	0.2500	0.3270	756,500	-0.08(-20.24%)
Aug 01, 2019	0.4400	0.4700	0.4100	0.4100	74,602	-0.02(-4.67%)
Jul 31, 2019	0.4600	0.4600	0.4301	0.4301	30,602	-0.03(-6.52%)
Jul 30, 2019	0.4500	0.4777	0.4500	0.4601	12,247	-0.02(-4.15%)
Jul 29, 2019	0.5000	0.5073	0.4203	0.4800	36,467	-0.03(-5.77%)
Jul 26, 2019	0.5270	0.5270	0.5000	0.5094	30,700	-0.01(-1.11%)
Jul 25, 2019	0.5100	0.5280	0.5030	0.5151	172,621	+0.01(+2.41%)
Jul 24, 2019	0.5460	0.5479	0.5001	0.5030	51,958	-0.02(-3.27%)
Jul 23, 2019	0.5300	0.5600	0.5200	0.5200	55,933	-0.05(-8.77%)
Jul 22, 2019	0.5800	0.5800	0.5400	0.5700	33,041	+0.00(+0.00%)
Jul 19, 2019	0.6100	0.6100	0.5303	0.5700	37,400	+0.02(+3.26%)
Jul 18, 2019	0.5512	0.5778	0.5510	0.5520	13,818	-0.01(-1.92%)
Jul 17, 2019	0.5980	0.5980	0.5530	0.5628	17,193	-0.02(-3.38%)
Jul 16, 2019	0.5500	0.5998	0.5500	0.5825	10,310	+0.01(+2.19%)
Jul 15, 2019	0.5998	0.5998	0.5620	0.5700	40,393	-0.01(-1.72%)
Jul 12, 2019	0.5500	0.5929	0.5500	0.5800	52,500	+0.01(+0.96%)
Jul 11, 2019	0.5980	0.5980	0.5560	0.5745	21,001	-0.00(-0.54%)
Jul 10, 2019	0.5998	0.5998	0.5740	0.5776	21,213	-0.01(-2.50%)
Jul 09, 2019	0.5840	0.5998	0.5507	0.5924	30,678	+0.01(+2.14%)
Jul 08, 2019	0.6000	0.6000	0.5600	0.5800	43,238	-0.03(-4.92%)
Jul 05, 2019	0.6451	0.6451	0.5737	0.6100	47,300	-0.02(-2.46%)
Jul 03, 2019	0.6056	0.6450	0.6000	0.6254	92,300	+0.00(+0.03%)
Jul 02, 2019	0.6391	0.6391	0.6144	0.6252	30,301	+0.02(+2.49%)
Jul 01, 2019	0.6500	0.6500	0.6100	0.6100	50,711	-0.03(-3.94%)
Jun 28, 2019	0.5900	0.6500	0.5554	0.6350	101,500	+0.07(+11.85%)
Jun 27, 2019	0.5139	0.5800	0.5000	0.5677	203,048	+0.04(+7.11%)
Jun 26, 2019	0.6000	0.6100	0.5300	0.5300	104,040	-0.06(-10.17%)
Jun 25, 2019	0.6405	0.6405	0.5705	0.5900	59,315	-0.02(-3.28%)
Jun 24, 2019	0.6000	0.6600	0.6000	0.6100	85,780	-0.01(-2.26%)
Jun 21, 2019	0.6400	0.6899	0.6011	0.6241	113,300	+0.00(+0.65%)
Jun 20, 2019	0.6500	0.6766	0.6200	0.6201	185,175	-0.07(-10.04%)
Jun 19, 2019	0.7087	0.7317	0.6502	0.6893	210,709	-0.00(-0.10%)
Jun 18, 2019	0.6700	0.7900	0.6400	0.6900	1,031,306	+0.03(+4.55%)
Jun 17, 2019	0.6300	0.6998	0.5812	0.6600	179,635	+0.03(+4.51%)
Jun 14, 2019	0.5800	0.6642	0.5800	0.6315	126,100	-0.02(-3.60%)
Jun 13, 2019	0.6500	0.7090	0.6500	0.6551	131,803	+0.01(+0.78%)
Jun 12, 2019	0.7400	0.7400	0.5800	0.6500	354,668	-0.08(-10.96%)
Jun 11, 2019	0.7100	0.7800	0.7100	0.7300	77,603	+0.02(+2.67%)
Jun 10, 2019	0.7366	0.7400	0.7000	0.7110	89,013	-0.02(-2.42%)
Jun 07, 2019	0.6800	0.7650	0.6600	0.7286	471,900	+0.05(+7.15%)
Jun 06, 2019	0.7100	0.7400	0.6500	0.6800	226,018	-0.04(-5.27%)
Jun 05, 2019	0.7869	0.7869	0.7000	0.7178	343,228	-0.07(-9.14%)
Jun 04, 2019	0.7600	0.8200	0.7600	0.7900	322,090	-0.01(-1.25%)
Jun 03, 2019	0.8500	0.8500	0.7300	0.8000	953,746	-0.10(-11.10%)
May 31, 2019	1.120	1.180	0.8263	0.8999	2,696,800	-0.02(-2.18%)
May 30, 2019	0.8200	0.9300	0.7500	0.9200	1,070,311	+0.08(+9.52%)
May 29, 2019	0.9500	0.9500	0.8000	0.8400	1,189,720	-0.11(-11.58%)
May 28, 2019	1.050	1.080	0.9400	0.9500	939,405	-0.18(-15.93%)
May 24, 2019	1.510	1.530	1.030	1.130	1,968,400	-1.25(-52.52%)
May 23, 2019	1.770	2.550	1.710	2.380	2,969,936	+0.56(+30.77%)
May 22, 2019	1.640	1.820	1.560	1.820	577,029	+0.18(+10.98%)
May 21, 2019	1.730	1.780	1.620	1.640	701,731	-0.09(-5.20%)
May 20, 2019	1.700	1.770	1.660	1.730	445,322	+0.05(+2.98%)
May 17, 2019	1.750	1.800	1.650	1.680	322,200	-0.11(-6.15%)
May 16, 2019	1.800	1.840	1.720	1.790	339,983	-0.02(-1.10%)
May 15, 2019	1.800	1.880	1.750	1.810	171,131	-0.01(-0.55%)
May 14, 2019	1.880	1.900	1.770	1.820	239,383	-0.06(-3.17%)
May 13, 2019	1.790	1.890	1.780	1.879	247,007	+0.03(+1.59%)
May 10, 2019	1.840	1.880	1.780	1.850	97,400	+0.00(+0.00%)
May 09, 2019	1.800	1.920	1.790	1.850	67,254	+0.00(+0.00%)
May 08, 2019	1.800	1.900	1.800	1.850	69,532	-0.03(-1.60%)
May 07, 2019	1.880	1.940	1.880	1.880	48,586	-0.05(-2.59%)
May 06, 2019	1.920	1.960	1.850	1.930	142,877	+0.03(+1.58%)
May 03, 2019	1.930	1.960	1.850	1.900	471,800	-0.03(-1.55%)
May 02, 2019	1.830	1.950	1.830	1.930	445,373	+0.08(+4.32%)
May 01, 2019	1.930	1.950	1.830	1.850	456,524	-0.10(-5.13%)
Apr 30, 2019	1.990	2.050	1.820	1.950	432,438	-0.12(-5.80%)
Apr 29, 2019	2.130	2.170	1.650	2.070	451,071	-0.07(-3.27%)
Apr 26, 2019	2.180	2.220	2.100	2.140	258,000	-0.05(-2.28%)
Apr 25, 2019	2.190	2.260	2.140	2.190	354,858	+0.04(+1.86%)
Apr 24, 2019	2.100	2.270	2.100	2.150	432,478	+0.00(+0.02%)
Apr 23, 2019	2.130	2.220	2.120	2.150	183,737	-0.03(-1.40%)
Apr 22, 2019	2.200	2.200	2.120	2.180	103,321	-0.01(-0.46%)
Apr 18, 2019	2.130	2.220	2.080	2.190	110,700	+0.06(+2.82%)
Apr 17, 2019	2.240	2.240	2.120	2.130	108,846	-0.01(-0.47%)
Apr 16, 2019	2.270	2.270	2.113	2.140	78,264	-0.09(-4.03%)
Apr 15, 2019	2.140	2.290	2.140	2.230	94,683	+0.10(+4.69%)
Apr 12, 2019	2.120	2.180	2.050	2.130	95,200	+0.05(+2.41%)
Apr 11, 2019	2.150	2.240	2.010	2.080	195,420	-0.17(-7.56%)
Apr 10, 2019	2.240	2.300	2.140	2.250	108,782	-0.01(-0.44%)
Apr 09, 2019	2.230	2.300	2.160	2.260	117,442	+0.00(+0.00%)
Apr 08, 2019	2.320	2.378	2.160	2.260	105,503	-0.09(-4.00%)
Apr 05, 2019	2.350	2.550	2.300	2.354	221,600	+0.01(+0.60%)
Apr 04, 2019	2.180	2.340	2.180	2.340	210,686	+0.16(+7.34%)
Apr 03, 2019	2.140	2.190	2.120	2.180	95,712	+0.08(+3.81%)
Apr 02, 2019	2.220	2.220	2.100	2.100	112,305	-0.12(-5.41%)
Apr 01, 2019	2.270	2.270	2.010	2.220	145,180	+0.04(+1.83%)
Mar 29, 2019	2.420	2.430	2.130	2.180	202,700	+0.13(+6.34%)
Mar 28, 2019	1.950	2.200	1.930	2.050	87,942	+0.05(+2.50%)
Mar 27, 2019	2.430	2.454	1.800	2.000	306,607	-0.42(-17.36%)
Mar 26, 2019	2.560	2.570	2.350	2.420	156,289	-0.06(-2.42%)
Mar 25, 2019	2.300	2.770	2.250	2.480	505,707	+0.17(+7.51%)
Mar 22, 2019	2.020	2.570	2.020	2.307	832,700	+0.29(+14.19%)
Mar 21, 2019	1.950	2.060	1.880	2.020	183,078	+0.17(+9.19%)
Mar 20, 2019	1.730	1.940	1.730	1.850	170,417	+0.14(+8.19%)
Mar 19, 2019	1.650	1.940	1.650	1.710	129,995	+0.06(+3.64%)
Mar 18, 2019	1.850	1.940	1.640	1.650	163,478	-0.20(-10.81%)
Mar 15, 2019	1.860	1.900	1.788	1.850	107,700	+0.07(+3.93%)
Mar 14, 2019	1.700	1.810	1.650	1.780	98,054	+0.18(+11.25%)
Mar 13, 2019	1.800	1.910	1.600	1.600	124,417	-0.13(-7.51%)
Mar 12, 2019	1.500	1.853	1.500	1.730	128,474	+0.22(+14.33%)
Mar 11, 2019	1.490	1.561	1.480	1.513	65,398	+0.04(+2.93%)
Mar 08, 2019	1.320	1.490	1.320	1.470	78,200	+0.11(+8.09%)
Mar 07, 2019	1.400	1.450	1.360	1.360	80,425	+0.00(+0.00%)
Mar 06, 2019	1.260	1.420	1.250	1.360	153,826	+0.14(+11.47%)
Mar 05, 2019	1.220	1.260	1.205	1.220	54,381	+0.04(+3.39%)
Mar 04, 2019	1.200	1.260	1.160	1.180	171,308	+0.01(+0.86%)
Mar 01, 2019	1.250	1.250	1.160	1.170	22,700	-0.00(-0.17%)
Feb 28, 2019	1.200	1.240	1.120	1.172	61,359	-0.02(-1.51%)
Feb 27, 2019	1.170	1.200	1.170	1.190	18,856	+0.04(+3.48%)
Feb 26, 2019	1.150	1.180	1.147	1.150	25,191	+0.00(+0.14%)
Feb 25, 2019	1.200	1.200	1.060	1.148	21,860	+0.03(+2.54%)
Feb 22, 2019	1.160	1.180	1.080	1.120	58,600	-0.05(-4.52%)
Feb 21, 2019	1.258	1.258	1.170	1.173	18,592	-0.09(-6.90%)

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.