Dark

WINS
Wins Finance Holdings Inc. (Cayman Islands)
stock NASDAQ

Inactive

Oct 20, 2020

14.21USD-22.858%(-4.21)112,701

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-20	18.0700	19.8279	14.0000	14.2100	-22.858%	112,701	0.000%
2020-10-19	18.0000	18.5000	17.8530	18.4206	+2.223%	10,406	-22.858%
2020-10-16	18.2500	18.2500	18.0000	18.0200	-0.442%	2,091	-21.143%
2020-10-15	18.0100	18.5300	18.0001	18.1000	-0.275%	3,790	-21.492%
2020-10-14	19.1999	19.1999	18.1500	18.1500	-1.918%	3,739	-21.708%
2020-10-13	18.0737	18.7499	18.0737	18.5050	+3.728%	3,079	-23.210%
2020-10-12	18.9730	19.0000	17.8400	17.8400	-4.189%	8,641	-20.348%
2020-10-09	18.7301	18.7301	18.6200	18.6200	-1.220%	1,150	-23.684%
2020-10-08	18.8500	18.8500	18.8500	18.8500	-0.159%	1,361	-24.615%
2020-10-07	19.0000	19.0000	18.5200	18.8800	+1.071%	3,312	-24.735%
2020-10-06	19.4498	19.5000	18.6000	18.6800	-1.684%	5,338	-23.929%
2020-10-05	19.0000	19.8774	18.5700	19.0000	+1.496%	8,685	-25.211%
2020-10-02	19.0000	19.8000	18.6000	18.7200	-6.400%	3,635	-24.092%
2020-10-01	19.0000	20.0000	19.0000	20.0000	+6.669%	1,376	-28.950%
2020-09-30	18.7496	18.7496	18.7496	18.7496	+0.265%	2,013	-24.212%
2020-09-29	18.5000	19.5000	18.5000	18.7000	-1.682%	6,809	-24.011%
2020-09-28	19.0200	19.0200	19.0200	19.0200	-3.696%	760	-25.289%
2020-09-25	18.7800	19.7500	18.7800	19.7500	+3.620%	1,418	-28.051%
2020-09-24	18.5000	19.4551	18.5000	19.0600	-2.456%	2,159	-25.446%
2020-09-23	19.3081	19.6527	19.2027	19.5400	-0.863%	2,138	-27.277%
2020-09-22	21.6750	21.6750	18.7800	19.7100	-3.666%	4,688	-27.905%
2020-09-21	18.5600	20.4800	18.5600	20.4600	+2.454%	8,910	-30.547%
2020-09-18	19.1600	19.9700	18.5500	19.9700	+5.216%	3,461	-28.843%
2020-09-17	19.0001	19.9999	18.9600	18.9800	-3.654%	2,473	-25.132%
2020-09-16	19.7200	21.6900	18.0101	19.6999	+3.684%	6,362	-27.868%
2020-09-15	20.0000	20.4999	17.8600	19.0000	0.000%	6,220	-25.211%
2020-09-14	19.0001	19.5750	19.0000	19.0000	-7.730%	5,314	-25.211%
2020-09-11	20.3700	20.5918	20.3700	20.5918	+0.009%	2,348	-30.992%
2020-09-10	19.9422	21.7397	19.9422	20.5900	-2.463%	3,349	-30.986%
2020-09-09	19.5340	21.8005	19.5340	21.1100	+1.184%	2,056	-32.686%
2020-09-08	20.3500	21.3350	20.0000	20.8629	-4.298%	5,819	-31.889%
2020-09-04	21.2900	23.0000	20.2900	21.7999	+9.136%	7,465	-34.816%
2020-09-03	21.2200	22.2800	19.2000	19.9750	-7.949%	8,354	-28.861%
2020-09-02	22.5550	22.6816	21.7000	21.7000	-1.588%	5,548	-34.516%
2020-09-01	22.0501	23.8936	22.0501	22.0501	-4.088%	5,019	-35.556%
2020-08-31	22.1501	24.0000	22.1501	22.9900	-1.076%	6,189	-38.191%
2020-08-28	23.6600	23.7882	22.7500	23.2400	-5.104%	8,010	-38.855%
2020-08-27	24.0000	24.9999	23.4001	24.4900	+1.576%	4,787	-41.976%
2020-08-26	24.9999	24.9999	23.7001	24.1100	-3.328%	4,285	-41.062%
2020-08-25	23.5000	24.9400	23.3650	24.9400	+0.686%	8,302	-43.023%
2020-08-24	25.4800	25.4800	23.5500	24.7700	+0.691%	10,716	-42.632%
2020-08-21	25.7999	25.7999	24.1001	24.6000	-0.886%	6,649	-42.236%
2020-08-20	25.1399	25.1400	24.0739	24.8200	-0.720%	5,790	-42.748%
2020-08-19	26.0400	26.0400	25.0000	25.0000	-1.884%	8,288	-43.160%
2020-08-18	22.6600	26.2250	22.6600	25.4800	-2.933%	6,496	-44.231%
2020-08-17	25.1600	26.6729	24.5000	26.2500	+4.916%	15,545	-45.867%
2020-08-14	26.5700	26.5700	23.0000	25.0200	-5.490%	12,948	-43.205%
2020-08-13	25.6000	27.4609	25.5700	26.4735	-1.805%	9,346	-46.324%
2020-08-12	28.9900	28.9900	26.3114	26.9600	-2.847%	9,547	-47.292%
2020-08-11	25.9687	32.5000	25.5495	27.7500	+0.434%	55,426	-48.793%
2020-08-10	27.6300	28.5000	26.8000	27.6300	+3.755%	4,943	-48.570%
2020-08-07	27.5500	27.8434	26.1500	26.6300	-4.859%	13,135	-46.639%
2020-08-06	28.2700	28.8300	27.0000	27.9900	-2.779%	7,989	-49.232%
2020-08-05	28.0100	28.8500	26.6000	28.7900	+1.731%	8,994	-50.643%
2020-08-04	27.9900	28.9440	26.7500	28.3000	+0.283%	11,772	-49.788%
2020-08-03	28.0000	29.4000	25.8300	28.2200	+0.427%	8,305	-49.646%
2020-07-31	30.9500	30.9500	27.1101	28.1000	+3.652%	9,976	-49.431%
2020-07-30	27.5100	28.2427	25.0396	27.1100	-4.877%	12,173	-47.584%
2020-07-29	29.0000	29.0000	26.9300	28.5000	+0.600%	15,029	-50.140%
2020-07-28	30.3600	30.3600	27.5100	28.3301	-3.803%	14,642	-49.841%
2020-07-27	30.0000	31.0000	27.6206	29.4500	-1.307%	20,743	-51.749%
2020-07-24	30.0000	31.2500	29.6000	29.8400	-0.566%	12,371	-52.379%
2020-07-23	30.7100	32.7000	29.5100	30.0100	-1.992%	32,609	-52.649%
2020-07-22	32.4700	32.4700	29.1001	30.6200	-6.475%	13,421	-53.592%
2020-07-21	31.1600	33.1000	29.8725	32.7400	+7.344%	39,674	-56.597%
2020-07-20	30.3400	30.8000	27.3100	30.5000	+4.274%	23,894	-53.410%
2020-07-17	29.6700	30.6600	29.2000	29.2500	-2.076%	14,196	-51.419%
2020-07-16	30.6600	33.3199	28.2900	29.8700	-2.066%	21,151	-52.427%
2020-07-15	29.5000	35.7400	29.1300	30.5000	+4.811%	62,845	-53.410%
2020-07-14	27.3500	29.9800	27.0001	29.1000	+7.380%	38,217	-51.168%
2020-07-13	28.3700	29.3900	25.6900	27.1000	-7.917%	38,539	-47.565%
2020-07-10	30.0000	31.4000	28.1001	29.4300	-1.638%	44,879	-51.716%
2020-07-09	30.0100	31.9000	29.0001	29.9200	+1.424%	24,704	-52.507%
2020-07-08	31.1700	31.4000	28.3102	29.5000	-6.940%	47,304	-51.831%
2020-07-07	33.4700	35.4500	30.6001	31.7000	-6.116%	37,588	-55.174%
2020-07-06	35.6000	38.0000	33.0700	33.7650	-2.554%	43,344	-57.915%
2020-07-02	36.1600	37.2950	34.0601	34.6500	-6.427%	52,502	-58.990%
2020-07-01	41.4000	41.9999	36.0900	37.0300	-6.490%	67,954	-61.626%
2020-06-30	43.9900	44.5671	38.0000	39.6000	-0.876%	78,038	-64.116%
2020-06-29	37.1700	49.9999	37.1700	39.9500	+11.905%	221,985	-64.431%
2020-06-26	46.4500	51.6799	34.3700	35.7000	-22.408%	147,766	-60.196%
2020-06-25	45.1000	61.6900	43.5000	46.0100	+7.000%	574,442	-69.115%
2020-06-24	20.2100	76.6400	20.2100	43.0000	+118.718%	1,363,899	-66.953%
2020-06-23	23.0200	23.1000	18.6101	19.6600	-16.233%	45,267	-27.721%
2020-06-22	27.2400	27.6399	21.2500	23.4700	-13.840%	33,152	-39.455%
2020-06-19	28.0500	28.9999	26.5000	27.2400	-6.069%	37,548	-47.834%
2020-06-18	29.4900	30.9600	28.0000	29.0000	-6.452%	66,621	-51.000%
2020-06-17	27.2800	35.9999	27.2800	31.0000	+17.202%	165,264	-54.161%
2020-06-16	32.0200	32.8999	25.2700	26.4500	-20.642%	100,195	-46.276%
2020-06-15	33.7200	34.6000	27.0000	33.3300	-7.391%	82,370	-57.366%
2020-06-12	40.9500	45.5200	30.0001	35.9900	-28.020%	210,773	-60.517%
2020-06-11	19.9500	53.6930	19.9500	50.0000	+146.184%	864,043	-71.580%
2020-06-10	8.0300	64.3500	7.5000	20.3100	+170.800%	428,422	-30.034%
2020-06-09	7.4300	8.1027	7.4300	7.5000	+8.696%	2,810	+89.467%
2020-06-08	7.4700	8.4000	6.9000	6.9000	-3.900%	8,049	+105.942%
2020-06-05	7.2000	7.2000	6.7001	7.1800	+2.279%	2,388	+97.911%
2020-06-04	6.6001	7.1200	6.6001	7.0200	+1.739%	2,086	+102.422%
2020-06-03	6.5225	6.9000	6.5225	6.9000	-1.156%	1,522	+105.942%
2020-06-02	7.0600	7.4288	6.8590	6.9807	-1.127%	3,952	+103.561%
2020-06-01	7.4900	7.6000	7.0600	7.0603	-0.137%	3,486	+101.266%
2020-05-29	6.5800	7.0700	6.0401	7.0700	+1.582%	8,918	+100.990%
2020-05-28	7.2002	7.2002	6.8300	6.9599	-3.335%	3,684	+104.170%
2020-05-27	8.1500	8.1690	6.5000	7.2000	-7.810%	17,814	+97.361%
2020-05-26	10.0000	10.0027	5.5100	7.8100	-22.366%	48,939	+81.946%
2020-05-22	10.6200	10.6200	10.0600	10.0600	+0.199%	1,252	+41.252%
2020-05-21	10.6400	10.6400	10.0400	10.0400	-0.995%	923	+41.534%
2020-05-20	10.0420	10.1409	10.0420	10.1409	-5.225%	898	+40.126%
2020-05-19	10.7000	10.7000	10.7000	10.7000	+7.538%	555	+32.804%
2020-05-18	10.0611	10.0611	9.8591	9.9500	-0.798%	2,619	+42.814%
2020-05-15	10.0400	10.0400	10.0300	10.0300	-0.100%	542	+41.675%
2020-05-14	10.0500	10.0500	10.0400	10.0400	-7.712%	530	+41.534%
2020-05-07	10.8800	10.8800	10.8790	10.8790	+3.610%	722	+30.619%
2020-05-06	10.7500	10.7500	10.5000	10.5000	+0.287%	706	+35.333%
2020-05-01	10.5000	10.5000	10.4700	10.4700	-1.320%	546	+35.721%
2020-04-30	10.4700	10.6100	10.4131	10.6100	-0.376%	553	+33.930%
2020-04-29	10.2500	10.7000	9.8000	10.6500	+8.673%	3,615	+33.427%
2020-04-28	10.1001	10.2200	9.8000	9.8000	-2.971%	1,827	+45.000%
2020-04-27	10.0600	10.7903	10.0600	10.1001	-6.133%	1,076	+40.692%
2020-04-24	10.2638	11.3000	10.2500	10.7600	-1.284%	1,946	+32.063%
2020-04-23	11.3000	11.5000	9.7002	10.9000	-6.838%	5,365	+30.367%
2020-04-22	10.5000	13.8000	10.0340	11.7000	+14.481%	21,171	+21.453%
2020-04-21	10.5000	10.5000	10.2200	10.2200	+5.688%	1,330	+39.041%
2020-04-20	10.0000	10.3250	9.6700	9.6700	-0.103%	2,411	+46.949%
2020-04-17	9.5500	9.6800	9.3000	9.6800	+1.361%	3,409	+46.798%
2020-04-16	9.5500	9.5500	9.5500	9.5500	+0.484%	596	+48.796%
2020-04-15	9.3100	10.6000	9.0250	9.5040	+5.483%	5,089	+49.516%
2020-04-14	9.3100	9.3100	9.0100	9.0100	-3.222%	349	+57.714%
2020-04-13	9.3100	9.3100	9.3100	9.3100	0.000%	639	+52.632%
2020-04-09	9.3100	9.3100	9.2500	9.3100	-0.001%	806	+52.632%
2020-04-08	9.4002	9.4002	9.3101	9.3101	-0.957%	3,910	+52.630%
2020-04-07	9.6100	9.6100	9.4001	9.4001	-2.350%	2,582	+51.169%
2020-04-06	9.4700	9.6263	9.4700	9.6263	+1.866%	852	+47.616%
2020-04-03	9.8900	9.8900	9.4400	9.4500	+0.106%	641	+50.370%
2020-04-02	10.0000	10.0000	9.3000	9.4400	-4.646%	1,216	+50.530%
2020-04-01	10.0000	10.0300	9.9000	9.9000	-9.424%	610	+43.535%
2020-03-31	10.6600	10.9300	10.4900	10.9300	+2.341%	1,166	+30.009%
2020-03-30	10.7600	10.7600	9.1400	10.6800	+5.222%	1,234	+33.052%
2020-03-27	10.2300	10.2300	10.1500	10.1500	+1.152%	763	+40.000%
2020-03-26	10.6500	10.8400	10.0344	10.0344	-0.056%	1,413	+41.613%
2020-03-24	11.6400	11.6400	9.6200	10.0400	-4.107%	1,983	+41.534%
2020-03-23	10.4700	10.4700	10.4700	10.4700	-3.145%	413	+35.721%
2020-03-19	9.2600	10.8900	9.2600	10.8100	+16.865%	2,686	+31.452%
2020-03-18	9.2200	9.2500	9.2200	9.2500	-19.565%	420	+53.622%
2020-03-17	9.4621	12.4107	9.4621	11.5000	+21.180%	12,259	+23.565%
2020-03-16	9.4900	9.4900	9.4900	9.4900	+6.338%	302	+49.737%
2020-03-13	8.4800	9.5000	8.4800	8.9244	+4.993%	3,232	+59.226%
2020-03-12	8.0000	8.5000	8.0000	8.5000	-14.915%	887	+67.176%
2020-03-11	10.4500	10.8500	9.9900	9.9900	+2.111%	2,124	+42.242%
2020-03-10	9.5000	10.5640	9.5000	9.7835	+7.511%	2,495	+45.245%
2020-03-09	9.1000	9.1000	9.0100	9.1000	-4.211%	921	+56.154%
2020-03-06	9.5000	9.5000	9.5000	9.5000	-6.219%	514	+49.579%
2020-03-05	9.7500	10.1300	9.7500	10.1300	-3.062%	720	+40.276%
2020-03-03	10.0001	10.4500	9.0001	10.4500	-3.687%	2,037	+35.981%
2020-03-02	9.8600	10.8500	9.8600	10.8500	+9.929%	688	+30.968%
2020-02-28	9.8700	9.8700	9.8700	9.8700	-1.497%	2,603	+43.972%
2020-02-27	10.1200	10.4900	10.0200	10.0200	-2.244%	1,185	+41.816%
2020-02-26	10.0685	10.9800	10.0685	10.2500	-5.693%	2,677	+38.634%
2020-02-25	11.1659	11.7300	10.5000	10.8688	-6.985%	3,520	+30.741%
2020-02-24	11.0800	12.0000	11.0000	11.6850	+4.142%	1,526	+21.609%
2020-02-20	11.3700	11.3700	11.2200	11.2203	-5.751%	802	+26.645%
2020-02-19	11.9050	11.9050	11.9050	11.9050	+3.074%	168	+19.362%
2020-02-18	11.5500	11.5500	11.5500	11.5500	0.000%	571	+23.030%
2020-02-14	11.5500	11.5500	11.5500	11.5500	0.000%	516	+23.030%
2020-02-12	11.5500	11.5500	11.5500	11.5500	-0.305%	770	+23.030%
2020-02-11	11.5300	11.5853	11.5300	11.5853	-9.842%	304	+22.655%
2020-02-07	12.8500	12.8500	12.8500	12.8500	0.000%	246	+10.584%
2020-02-05	11.4100	12.8500	11.4100	12.8500	+11.015%	606	+10.584%
2020-02-04	11.3800	11.5750	11.3800	11.5750	+0.216%	788	+22.765%
2020-01-31	11.0500	11.5500	11.0500	11.5500	+2.365%	418	+23.030%
2020-01-30	11.2500	11.3063	11.2500	11.2832	-1.714%	1,336	+25.939%
2020-01-29	11.4912	11.4912	11.4800	11.4800	+0.525%	526	+23.780%
2020-01-28	11.4200	11.4200	11.4200	11.4200	0.000%	250	+24.431%
2020-01-27	11.4200	11.4200	11.4200	11.4200	-0.764%	431	+24.431%
2020-01-24	11.2962	11.9447	11.0517	11.5079	-4.101%	3,304	+23.480%
2020-01-23	12.5884	12.7730	11.4600	12.0000	-5.512%	3,512	+18.417%
2020-01-22	12.6128	12.7000	12.6128	12.7000	+2.172%	1,144	+11.890%
2020-01-21	12.4332	13.4030	12.4300	12.4300	-4.385%	1,051	+14.320%
2020-01-17	13.5040	13.6500	12.6000	13.0000	-7.143%	3,312	+9.308%
2020-01-16	12.6000	14.6001	12.3400	14.0000	+11.078%	7,375	+1.500%
2020-01-15	13.0000	14.2500	11.6807	12.6038	-11.568%	6,507	+12.744%
2020-01-14	11.4150	16.4300	10.9920	14.2525	+25.132%	16,981	-0.298%
2020-01-13	11.0570	11.4037	11.0570	11.3900	-3.474%	968	+24.759%
2020-01-10	11.2500	11.7999	11.2500	11.7999	+6.692%	595	+20.425%
2020-01-09	11.0598	11.0598	11.0598	11.0598	-2.299%	305	+28.483%
2020-01-08	11.3600	11.4000	11.3200	11.3200	+2.351%	1,043	+25.530%
2020-01-07	11.4200	11.4200	10.9699	11.0600	-1.118%	3,721	+28.481%
2020-01-06	11.0500	11.5700	11.0500	11.1850	+0.550%	423	+27.045%
2020-01-03	11.4295	11.4295	11.1237	11.1238	+0.850%	600	+27.744%
2020-01-02	10.4800	11.0300	10.4700	11.0300	+4.948%	1,042	+28.830%
2019-12-31	11.1361	11.3745	10.4700	10.5100	-4.455%	2,167	+35.205%
2019-12-30	11.0044	11.0044	11.0000	11.0000	+0.892%	532	+29.182%
2019-12-27	10.5644	11.5900	10.4157	10.9028	-0.340%	4,141	+30.333%
2019-12-26	11.0213	11.0213	10.9400	10.9400	+4.990%	834	+29.890%
2019-12-23	10.8100	10.8750	10.3000	10.4200	-8.194%	3,113	+36.372%
2019-12-20	11.3400	11.8600	10.6901	11.3500	+3.159%	823	+25.198%
2019-12-17	11.0049	11.0200	11.0000	11.0024	-2.634%	777	+29.154%
2019-12-16	10.5695	11.8400	10.5695	11.3000	+1.254%	1,863	+25.752%
2019-12-13	11.1300	11.1600	11.1300	11.1600	-0.179%	467	+27.330%
2019-12-12	11.0380	11.1800	11.0000	11.1800	-0.179%	1,212	+27.102%
2019-12-11	11.2000	11.2000	11.2000	11.2000	+0.269%	457	+26.875%
2019-12-09	11.1400	11.3600	11.1400	11.1700	+0.090%	2,627	+27.216%
2019-12-05	11.2699	11.2757	10.8000	11.1600	-6.642%	1,678	+27.330%
2019-12-03	11.9614	11.9614	11.9540	11.9540	+0.386%	1,020	+18.872%
2019-12-02	11.0509	11.9080	11.0509	11.9080	+5.943%	915	+19.332%
2019-11-29	11.2500	11.4500	11.2400	11.2400	+0.357%	1,312	+26.423%
2019-11-27	10.7700	13.0300	10.7700	11.2000	+4.186%	7,993	+26.875%
2019-11-26	10.7700	10.7700	10.5500	10.7500	-0.186%	1,812	+32.186%
2019-11-25	10.6300	10.9550	10.6300	10.7700	-2.091%	1,089	+31.941%
2019-11-22	11.1900	11.1900	11.0000	11.0000	+2.804%	955	+29.182%
2019-11-21	10.3637	10.7012	10.1585	10.7000	0.000%	1,179	+32.804%
2019-11-20	10.8500	10.8500	10.7000	10.7000	-1.054%	982	+32.804%
2019-11-19	10.6363	11.2000	10.6363	10.8140	+2.694%	1,208	+31.404%
2019-11-18	11.0932	11.1000	10.5100	10.5303	-4.271%	3,580	+34.944%
2019-11-15	11.0001	11.0001	11.0001	11.0001	-3.367%	504	+29.181%
2019-11-14	11.0400	11.4000	11.0365	11.3834	-0.733%	1,132	+24.831%
2019-11-13	11.4970	11.4970	11.0001	11.4675	-0.195%	2,141	+23.915%
2019-11-12	11.6399	11.6399	11.2500	11.4899	+3.510%	1,972	+23.674%
2019-11-11	11.1001	11.2000	11.1000	11.1003	-0.890%	1,937	+28.015%
2019-11-08	11.2000	11.5500	11.2000	11.2000	0.000%	970	+26.875%
2019-11-07	11.1500	11.2200	11.1300	11.2000	+0.403%	1,704	+26.875%
2019-11-06	11.7700	11.7700	11.1000	11.1550	-3.311%	3,878	+27.387%
2019-11-05	11.5600	11.5600	11.5000	11.5370	+4.691%	1,450	+23.169%
2019-11-04	11.0000	11.4800	11.0000	11.0200	-1.608%	2,129	+28.947%
2019-11-01	11.9000	11.9200	11.1000	11.2001	-5.881%	3,719	+26.874%
2019-10-31	12.2622	12.3600	11.0000	11.8999	+6.820%	5,250	+19.413%
2019-10-30	15.7000	16.0000	10.9900	11.1401	-20.711%	33,297	+27.557%
2019-10-29	10.1560	17.3999	10.1560	14.0500	+39.523%	41,913	+1.139%
2019-10-28	10.1296	10.1296	9.5500	10.0700	-0.297%	1,138	+41.112%
2019-10-25	10.3200	10.3200	10.1000	10.1000	-0.099%	1,134	+40.693%
2019-10-24	10.1100	10.1100	10.1100	10.1100	-0.030%	491	+40.554%
2019-10-23	10.1000	10.6300	10.1000	10.1130	+0.128%	1,952	+40.512%
2019-10-22	10.1000	10.2400	10.1000	10.1001	-1.366%	2,477	+40.692%
2019-10-21	10.6789	10.6789	10.1093	10.2400	-3.396%	2,891	+38.770%
2019-10-18	11.0000	11.0000	10.0206	10.6000	-6.283%	3,089	+34.057%
2019-10-17	11.2500	11.7999	11.0001	11.3107	+2.267%	3,192	+25.633%
2019-10-16	11.2000	11.2000	11.0001	11.0600	-2.793%	3,565	+28.481%
2019-10-15	11.0100	11.8358	11.0000	11.3778	-0.631%	5,629	+24.892%
2019-10-14	10.8433	11.4500	10.8433	11.4500	-2.884%	844	+24.105%
2019-10-11	11.9763	12.0000	11.6000	11.7900	+1.828%	2,710	+20.526%
2019-10-10	11.1700	12.5000	11.1700	11.5783	-2.293%	4,127	+22.730%
2019-10-09	12.0800	12.0800	11.3000	11.8500	+4.797%	1,562	+19.916%
2019-10-08	11.2100	11.6200	10.0000	11.3076	-5.091%	6,114	+25.668%
2019-10-07	11.1320	11.9142	10.9100	11.9142	+12.081%	3,704	+19.269%
2019-10-04	10.7300	10.7300	10.5001	10.6300	-3.188%	1,829	+33.678%
2019-10-03	11.1699	11.6700	10.2600	10.9800	-0.182%	3,100	+29.417%
2019-10-02	11.1400	11.1400	10.0001	11.0000	+2.327%	2,255	+29.182%
2019-10-01	10.0001	10.8900	10.0001	10.7499	-1.650%	2,655	+32.187%
2019-09-30	10.5000	11.2899	9.5201	10.9303	-0.180%	7,800	+30.006%
2019-09-27	12.2999	12.2999	10.5027	10.9500	-0.636%	6,648	+29.772%
2019-09-26	12.2100	12.2100	11.0201	11.0201	-11.414%	9,445	+28.946%
2019-09-25	13.0000	13.0000	12.1400	12.4400	-6.906%	9,919	+14.228%
2019-09-24	13.7001	14.5902	12.0079	13.3628	+0.927%	13,124	+6.340%
2019-09-23	14.0100	14.0100	13.0285	13.2400	-14.526%	14,081	+7.326%
2019-09-20	16.5500	17.4500	12.6000	15.4900	-5.779%	38,636	-8.263%
2019-09-19	15.5100	19.5000	15.5100	16.4400	+9.599%	59,168	-13.564%
2019-09-18	19.0100	19.0100	12.8700	15.0001	-25.000%	30,416	-5.267%
2019-09-17	25.7700	25.7700	17.5001	20.0000	-27.007%	63,796	-28.950%
2019-09-16	20.0000	32.0000	17.4500	27.4000	+61.366%	179,849	-48.139%
2019-09-13	9.4000	16.9999	9.3400	16.9800	+104.645%	36,109	-16.313%
2019-09-12	8.2973	8.2973	8.2973	8.2973	+3.072%	134	+71.261%
2019-09-11	8.0500	8.0500	8.0500	8.0500	-1.227%	179	+76.522%
2019-09-10	9.6100	9.6500	8.0101	8.1500	-3.207%	1,359	+74.356%
2019-09-09	8.4200	8.4200	8.4200	8.4200	+5.119%	162	+68.765%
2019-09-06	8.8500	8.8500	8.0100	8.0100	-10.802%	221	+77.403%
2019-09-05	8.8000	9.0000	8.8000	8.9800	-5.474%	559	+58.241%
2019-09-04	9.0000	9.5000	9.0000	9.5000	+23.377%	1,384	+49.579%
2019-08-30	7.7000	7.8500	7.7000	7.7000	+4.054%	788	+84.545%
2019-08-29	7.4000	7.4000	7.4000	7.4000	-5.732%	286	+92.027%
2019-08-27	7.9100	8.0000	7.2600	7.8500	-1.258%	2,435	+81.019%
2019-08-26	7.9401	7.9500	7.9401	7.9500	-8.516%	545	+78.742%
2019-08-22	8.6900	8.6900	8.6900	8.6900	-0.114%	364	+63.521%
2019-08-21	8.4001	8.7500	7.6201	8.6999	-3.334%	3,673	+63.335%
2019-08-20	9.0000	9.0000	9.0000	9.0000	-6.736%	570	+57.889%
2019-08-19	9.6500	9.6500	9.6300	9.6500	+0.105%	1,576	+47.254%
2019-08-16	10.3100	10.4438	8.4700	9.6399	-5.490%	2,524	+47.408%
2019-08-15	11.2000	11.2000	10.1537	10.1999	-8.521%	2,144	+39.315%
2019-08-14	11.1500	11.1500	11.1500	11.1500	+0.450%	133	+27.444%
2019-08-12	11.9999	12.0000	11.1000	11.1000	-7.500%	1,083	+28.018%
2019-08-09	13.3808	13.3868	12.0000	12.0000	-11.045%	320	+18.417%
2019-08-08	12.8640	13.4900	12.8640	13.4900	+3.769%	649	+5.337%
2019-08-07	13.0000	13.0000	13.0000	13.0000	-2.375%	394	+9.308%
2019-08-06	13.3163	13.3163	13.3163	13.3163	-4.884%	294	+6.711%
2019-08-05	14.0000	14.0000	13.5000	14.0000	0.000%	850	+1.500%
2019-08-01	14.0000	14.0000	13.5000	14.0000	+3.704%	760	+1.500%
2019-07-31	13.0000	13.5000	13.0000	13.5000	-3.571%	589	+5.259%
2019-07-30	14.0000	14.0000	14.0000	14.0000	-5.955%	272	+1.500%
2019-07-29	13.5450	14.8865	13.0000	14.8865	+3.883%	1,502	-4.544%
2019-07-23	14.3300	14.3301	14.3300	14.3301	-4.466%	355	-0.838%
2019-07-22	15.0000	15.0000	15.0000	15.0000	+7.143%	310	-5.267%
2019-07-16	14.0000	14.0000	14.0000	14.0000	0.000%	297	+1.500%
2019-07-12	14.0000	14.0000	14.0000	14.0000	+2.190%	381	+1.500%
2019-07-11	13.7000	13.7000	13.7000	13.7000	-0.073%	477	+3.723%
2019-07-10	13.7100	13.7100	13.7100	13.7100	+0.072%	388	+3.647%
2019-07-09	14.3000	14.3000	13.7000	13.7001	-1.082%	1,582	+3.722%
2019-07-05	15.0500	15.0500	13.8500	13.8500	-8.035%	932	+2.599%
2019-07-03	15.0601	15.0601	15.0601	15.0601	-1.568%	135	-5.645%
2019-07-02	15.5775	15.5775	15.3000	15.3000	-0.778%	422	-7.124%
2019-07-01	15.4200	15.4200	15.4200	15.4200	-1.217%	165	-7.847%
2019-06-26	16.2500	16.2500	15.6100	15.6100	-3.344%	257	-8.969%
2019-06-25	15.9999	16.1500	15.9422	16.1500	+3.992%	1,558	-12.012%
2019-06-24	16.7499	16.7499	15.5300	15.5300	-8.107%	354	-8.500%
2019-06-21	16.9000	16.9000	16.9000	16.9000	-0.020%	440	-15.917%
2019-06-20	17.5000	17.5000	16.8600	16.9034	+8.425%	2,673	-15.934%
2019-06-19	15.5900	15.5900	15.5900	15.5900	-8.240%	216	-8.852%
2019-06-18	15.1000	16.9899	15.1000	16.9899	+11.702%	747	-16.362%
2019-06-13	15.5500	15.5500	15.2100	15.2100	-1.997%	283	-6.575%
2019-06-12	15.5200	15.5200	15.5200	15.5200	+1.770%	102	-8.441%
2019-06-10	15.2000	15.2500	15.2000	15.2500	+1.667%	300	-6.820%
2019-06-05	15.8500	15.8600	15.0000	15.0000	-5.363%	610	-5.267%
2019-06-03	15.7500	15.8500	15.7500	15.8500	+1.343%	600	-10.347%
2019-05-31	16.5000	16.5000	15.6200	15.6400	+0.773%	1,110	-9.143%
2019-05-30	15.0000	16.0000	15.0000	15.5200	+3.123%	902	-8.441%
2019-05-29	15.4000	15.4000	15.0500	15.0500	-6.172%	900	-5.581%
2019-05-24	16.7800	16.8000	15.0000	16.0400	-4.239%	2,973	-11.409%
2019-05-23	16.7500	16.7500	16.7500	16.7500	-1.470%	758	-15.164%
2019-05-21	16.9700	16.9999	16.9700	16.9999	+2.679%	985	-16.411%
2019-05-20	16.7500	16.7500	16.0000	16.5563	-1.918%	1,956	-14.172%
2019-05-17	16.6000	16.8800	16.5000	16.8800	+1.442%	1,031	-15.818%
2019-05-16	16.8200	17.2500	16.6332	16.6400	-2.747%	2,786	-14.603%
2019-05-15	18.0000	18.0000	17.1100	17.1100	-1.098%	945	-16.949%
2019-05-14	17.4700	18.3162	16.0000	17.3000	+3.284%	3,928	-17.861%
2019-05-13	19.0500	19.0500	16.7500	16.7500	-11.842%	3,772	-15.164%
2019-05-10	20.5500	20.5500	19.0000	19.0000	-8.246%	3,275	-25.211%
2019-05-09	20.7076	20.7076	20.7076	20.7076	-1.392%	210	-31.378%
2019-05-08	21.1000	21.1000	21.0000	21.0000	-0.498%	327	-32.333%
2019-05-07	21.8400	22.2200	20.6101	21.1050	+1.466%	957	-32.670%
2019-05-06	20.1967	20.8000	20.1967	20.8000	+0.971%	770	-31.683%
2019-05-03	20.6500	20.8970	20.6000	20.6000	-3.738%	796	-31.019%
2019-05-02	20.3501	21.3999	20.3501	21.3999	-0.000%	762	-33.598%
2019-04-30	21.3209	21.4000	21.2800	21.4000	+4.748%	1,253	-33.598%
2019-04-29	20.2087	21.3400	20.1001	20.4300	-6.069%	1,146	-30.445%
2019-04-25	21.8000	21.8000	21.4347	21.7501	-0.684%	1,432	-34.667%
2019-04-24	21.8900	21.9000	21.8900	21.9000	+0.459%	1,702	-35.114%
2019-04-23	21.7000	21.8000	21.7000	21.8000	+0.415%	1,244	-34.817%
2019-04-22	20.6528	21.7100	20.6528	21.7100	-0.913%	434	-34.546%
2019-04-17	21.1101	21.9100	21.1101	21.9100	-2.145%	992	-35.144%
2019-04-16	21.9500	22.3902	21.9500	22.3902	-0.461%	2,111	-36.535%
2019-04-15	22.5100	22.5100	20.0100	22.4938	-2.455%	9,146	-36.827%
2019-04-11	23.4900	23.5000	23.0600	23.0600	-1.872%	959	-38.378%
2019-04-10	23.5000	23.5000	23.4900	23.5000	-1.186%	2,461	-39.532%
2019-04-09	24.0000	24.0000	23.6000	23.7820	-0.660%	1,683	-40.249%
2019-04-08	23.5100	23.9401	23.5100	23.9400	-1.400%	1,194	-40.643%
2019-04-05	23.9999	24.3000	23.9999	24.2800	+2.794%	850	-41.474%
2019-04-04	24.2500	24.6000	23.4200	23.6200	-1.706%	3,653	-39.839%
2019-04-03	25.0000	25.0000	24.0000	24.0300	-3.803%	8,134	-40.866%
2019-04-02	24.9800	25.4999	24.6300	24.9800	+1.503%	4,042	-43.114%
2019-04-01	24.5000	25.4800	24.5000	24.6100	+0.449%	3,511	-42.259%
2019-03-29	24.7700	24.7700	24.1585	24.5000	-4.297%	1,755	-42.000%
2019-03-28	23.5001	25.6000	23.5001	25.5999	-1.071%	2,296	-44.492%
2019-03-27	26.6700	27.5000	24.9600	25.8771	-5.901%	10,787	-45.087%
2019-03-26	23.7000	27.4999	23.7000	27.4999	+16.673%	11,964	-48.327%
2019-03-25	24.5000	24.6292	23.1700	23.5700	-4.575%	1,855	-39.711%
2019-03-22	24.5425	24.7000	23.5700	24.7000	-1.179%	1,698	-42.470%
2019-03-21	23.9507	25.0000	23.5701	24.9947	+2.019%	3,665	-43.148%
2019-03-20	24.3000	24.5000	24.3000	24.5000	+0.823%	1,388	-42.000%
2019-03-19	24.1400	25.0000	24.1300	24.3000	-2.800%	1,888	-41.523%
2019-03-18	24.4999	24.9999	24.0000	24.9999	+3.734%	3,947	-43.160%
2019-03-15	25.1000	25.1000	24.1000	24.1000	-3.831%	3,590	-41.037%
2019-03-14	25.1313	25.1313	25.0200	25.0600	-2.868%	1,946	-43.296%
2019-03-13	25.1000	26.6000	25.1000	25.8000	+2.381%	2,068	-44.922%
2019-03-12	25.9900	25.9900	24.7700	25.2000	-3.118%	4,704	-43.611%
2019-03-11	24.5000	27.0000	24.3006	26.0110	+4.044%	3,668	-45.369%
2019-03-08	24.0100	25.9900	24.0100	25.0000	+4.167%	3,003	-43.160%
2019-03-07	24.9500	24.9500	24.0000	24.0000	-7.656%	1,679	-40.792%
2019-03-06	24.0200	26.0000	23.8500	25.9899	+6.081%	5,471	-45.325%
2019-03-05	24.0400	24.5000	24.0400	24.5000	+0.536%	1,701	-42.000%
2019-03-04	24.0000	24.3694	23.8801	24.3694	+2.748%	1,518	-41.689%
2019-03-01	23.6500	24.7824	23.5101	23.7176	-4.749%	1,373	-40.087%
2019-02-28	24.1301	24.9000	24.0000	24.9000	+0.201%	1,361	-42.932%
2019-02-27	24.5000	24.9699	24.0000	24.8500	+1.428%	4,325	-42.817%

.dark-mode .SkkQ4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkkQ4q{ color: #333333; background-color: white; border: 2px solid #333333; }WINSWins Finance Holdings Inc. (Cayman Islands)stock NASDAQ

WINS
Wins Finance Holdings Inc. (Cayman Islands)
stock NASDAQ