QKL Stores Stock Price History, QKLS Historical Prices

Add to My Stocks
$0.12 $0 (0%) QKLS stock closing price Sep 22, 2017 (Closing)

The 10 year data of QKL Stores stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with QKL Stores price to earnings ratio data. The stock price was at a 5 year high of 193.22 on 11 Sep, 2009 as seen from QKL Stores stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-220.120.120.120.12200N/AN/A
2017-09-200.120.120.120.124350N/AN/A
2017-09-180.120.120.120.12500N/AN/A
2017-09-140.120.120.120.127548N/AN/A
2017-07-260.130.130.120.12988N/AN/A
2017-07-250.140.140.140.145000N/AN/A
2017-07-210.110.110.110.11500N/AN/A
2017-07-180.110.110.110.112629N/AN/A
2017-07-110.120.210.120.211100N/AN/A
2017-07-100.110.160.110.162235N/AN/A
2017-07-060.110.110.110.1113200N/AN/A
2017-07-050.110.110.110.11135N/AN/A
2017-07-030.000.000.000.150N/AN/A
2017-06-300.000.000.000.150N/AN/A
2017-06-290.000.000.000.150N/AN/A
2017-06-280.150.150.150.15125N/AN/A
2017-06-270.000.000.000.110N/AN/A
2017-06-260.110.110.110.11700N/AN/A
2017-06-230.000.000.000.150N/AN/A
2017-06-220.000.000.000.150N/AN/A
2017-06-210.000.000.000.1550N/AN/A
2017-06-200.000.000.000.150N/AN/A
2017-06-190.150.150.150.1516100N/AN/A
2017-06-160.000.000.000.120N/AN/A
2017-06-150.000.000.000.120N/AN/A
2017-06-140.000.000.000.120N/AN/A
2017-06-130.000.000.000.120N/AN/A
2017-06-120.000.000.000.120N/AN/A
2017-06-090.000.000.000.1219N/AN/A
2017-06-080.000.000.000.120N/AN/A
2017-06-070.110.120.110.1231316N/AN/A
2017-06-060.000.000.000.120N/AN/A
2017-06-050.000.000.000.122N/AN/A
2017-06-020.120.120.120.121700N/AN/A
2017-06-010.000.000.000.100N/AN/A
2017-05-310.000.000.000.103N/AN/A
2017-05-300.000.000.000.100N/AN/A
2017-05-290.000.000.000.100N/AN/A
2017-05-260.100.100.100.101769N/AN/A
2017-05-250.100.100.100.10580N/AN/A
2017-05-240.000.000.000.100N/AN/A
2017-05-230.000.000.000.100N/AN/A
2017-05-220.000.000.000.100N/AN/A
2017-05-190.000.000.000.100N/AN/A
2017-05-180.000.000.000.100N/AN/A
2017-05-170.000.000.000.104N/AN/A
2017-05-160.000.000.000.100N/AN/A
2017-05-150.140.140.100.101097N/AN/A
2017-05-120.000.000.000.140N/AN/A
2017-05-110.000.000.000.140N/AN/A
2017-05-100.000.000.000.140N/AN/A
2017-05-090.000.000.000.140N/AN/A
2017-05-080.000.000.000.140N/AN/A
2017-05-050.000.000.000.140N/AN/A
2017-05-040.000.000.000.140N/AN/A
2017-05-030.000.000.000.140N/AN/A
2017-05-020.000.000.000.140N/AN/A
2017-05-010.000.000.000.1450N/AN/A
2017-04-280.000.000.000.140N/AN/A
2017-04-270.000.000.000.145N/AN/A
2017-04-260.000.000.000.140N/AN/A
2017-04-250.000.000.000.140N/AN/A
2017-04-240.000.000.000.140N/AN/A
2017-04-210.000.000.000.140N/AN/A
2017-04-200.000.000.000.140N/AN/A
2017-04-190.000.000.000.140N/AN/A
2017-04-180.140.140.140.14103N/AN/A
2017-04-170.000.000.000.141N/AN/A
2017-04-140.000.000.000.140N/AN/A
2017-04-130.000.000.000.140N/AN/A
2017-04-120.000.000.000.1413N/AN/A
2017-04-110.000.000.000.140N/AN/A
2017-04-100.140.140.140.14301N/AN/A
2017-04-070.000.000.000.153N/AN/A
2017-04-060.150.150.150.1510000N/AN/A
2017-04-050.000.000.000.1541N/AN/A
2017-04-040.000.000.000.150N/AN/A
2017-04-030.000.000.000.150N/AN/A
2017-03-310.000.000.000.150N/AN/A
2017-03-300.000.000.000.150N/AN/A
2017-03-290.100.150.100.1518715N/AN/A
2017-03-280.000.000.000.100N/AN/A
2017-03-270.000.000.000.100N/AN/A
2017-03-240.000.000.000.100N/AN/A
2017-03-230.100.100.100.101000N/AN/A
2017-03-220.000.000.000.100N/AN/A
2017-03-210.000.000.000.100N/AN/A
2017-03-200.000.000.000.100N/AN/A
2017-03-170.000.000.000.100N/AN/A
Get more Data

QKL Stores Stock Chart

View QKLS PE ratio, PS ratio stocks charts and compare with peers.
QKLS Chart
Note: Compare QKL Stores stock price history with the index and industry peers.

QKL Stores Historical Prices: Past 5 years

Max Stock Price 8.35 Aug 06,2013
Min Stock Price 0.1 Sep 07,2016
Avg Stock Price 2.43

QKL Stores Historical PS ratio: Past 5 years

Max PS Ratio 0.04 Aug 06,2013
Min PS Ratio 0 Oct 07,2015
Avg PS Ratio 0.01

QKLS Industry Peers

Company Price Change (%)
Ifresh Inc (IFMK)12.520.23 (1.87%)
Roundy's (RNDY)3.60.02 (0.56%)
Walmart (WMT)79.530.48 (0.6%)
Companhia Brasileira (CBD)24.990.35 (1.42%)
Konin Ahold Del (ADRNY)18.360.16 (0.88%)
J Sainsbury (JSAIY)12.840.09 (0.7%)
Publix Supermarket (PUSH)17.880 (0%)

QKL Stores historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in QKL Stores stock analysis. The price and volume changes on a daily basis is provided in the QKL Stores stock price history. A large fluctuation in price and volume indicates a highly volatile stock. QKLS closed at 0.12 and traded with a volume of 200 on the last trading day. The average P/S ratio was 0.12 as can be seen by QKL Stores stock price history. .