Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Dongsheng International Inc (OP: CDSG )

0.0070 +0.0001 (+1.45%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0550 0.0550 0.0513 0.0513 14,500 +0.00(+8.00%)
Jan 30, 2023 0.0570 0.0570 0.0455 0.0475 105,617 -0.01(-13.64%)
Jan 27, 2023 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Jan 26, 2023 0.0585 0.0590 0.0550 0.0550 8,128 +0.00(+8.06%)
Jan 25, 2023 0.0585 0.0585 0.0509 0.0509 7,600 +0.00(+4.95%)
Jan 24, 2023 0.0600 0.0600 0.0480 0.0485 75,675 -0.01(-17.09%)
Jan 23, 2023 0.0550 0.0600 0.0550 0.0585 59,100 +0.01(+10.38%)
Jan 20, 2023 0.0525 0.0550 0.0500 0.0530 37,050 -0.00(-0.93%)
Jan 19, 2023 0.0470 0.0535 0.0470 0.0535 16,000 +0.00(+0.00%)
Jan 18, 2023 0.0596 0.0600 0.0535 0.0535 20,400 -0.01(-10.23%)
Jan 17, 2023 0.0489 0.0596 0.0450 0.0596 298,651 +0.01(+28.17%)
Jan 13, 2023 0.0410 0.0465 0.0400 0.0465 65,367 +0.01(+13.41%)
Jan 12, 2023 0.0410 0.0410 0.0350 0.0410 35,125 +0.01(+15.49%)
Jan 11, 2023 0.0400 0.0400 0.0355 0.0355 93,309 +0.00(+3.50%)
Jan 09, 2023 0.0343 0 +0.00(+0.88%)
Jan 06, 2023 0.0295 0.0380 0.0295 0.0340 59,608 +0.01(+17.24%)
Jan 05, 2023 0.0295 0.0295 0.0290 0.0290 92,000 +0.00(+3.94%)
Jan 04, 2023 0.0277 0.0279 0.0277 0.0279 30,000 +0.00(+0.00%)
Jan 03, 2023 0.0258 0.0279 0.0258 0.0279 28,000 -0.00(-2.11%)
Dec 30, 2022 0.0290 0.0290 0.0240 0.0285 34,734 -0.00(-5.00%)
Dec 28, 2022 0.0300 0 +0.00(+1.35%)
Dec 27, 2022 0.0300 0.0340 0.0296 0.0296 94,400 -0.00(-7.50%)
Dec 23, 2022 0.0320 0.0340 0.0317 0.0320 24,541 +0.00(+6.67%)
Dec 22, 2022 0.0315 0.0340 0.0300 0.0300 13,920 +0.00(+0.00%)
Dec 21, 2022 0.0300 0.0300 0.0300 0.0300 26,900 +0.00(+1.69%)
Dec 20, 2022 0.0325 0.0390 0.0270 0.0295 82,570 -0.01(-24.36%)
Dec 19, 2022 0.0340 0.0450 0.0328 0.0390 96,503 +0.00(+14.71%)
Dec 16, 2022 0.0421 0.0425 0.0340 0.0340 106,668 -0.01(-22.73%)
Dec 15, 2022 0.0495 0.0495 0.0425 0.0440 148,326 -0.00(-0.23%)
Dec 14, 2022 0.0500 0.0550 0.0384 0.0441 675,892 -0.01(-19.82%)
Dec 13, 2022 0.0461 0.0630 0.0419 0.0550 1,041,423 +0.01(+33.82%)
Dec 12, 2022 0.0550 0.0562 0.0405 0.0411 678,170 -0.00(-8.67%)
Dec 09, 2022 0.0291 0.0530 0.0230 0.0450 851,327 +0.01(+50.00%)
Dec 08, 2022 0.0299 0.0300 0.0299 0.0300 6,666 +0.01(+22.45%)
Dec 07, 2022 0.0253 0.0253 0.0245 0.0245 102,000 -0.01(-18.33%)
Dec 06, 2022 0.0242 0.0300 0.0242 0.0300 15,000 +0.00(+0.33%)
Dec 05, 2022 0.0243 0.0299 0.0242 0.0299 13,735 -0.00(-0.33%)
Dec 02, 2022 0.0300 0.0300 0.0299 0.0300 70,042 +0.00(+0.00%)
Dec 01, 2022 0.0294 0.0300 0.0294 0.0300 15,292 +0.00(+11.11%)
Nov 29, 2022 0.0270 0 +0.00(+0.00%)
Nov 28, 2022 0.0270 0.0270 0.0270 0.0270 18,000 -0.00(-10.00%)
Nov 23, 2022 0.0300 0 +0.01(+30.43%)
Nov 22, 2022 0.0230 0.0230 0.0230 0.0230 49,250 -0.00(-8.00%)
Nov 21, 2022 0.0230 0.0250 0.0230 0.0250 34,285 +0.00(+4.17%)
Nov 18, 2022 0.0270 0.0270 0.0240 0.0240 44,707 -0.00(-7.69%)
Nov 17, 2022 0.0275 0.0275 0.0221 0.0260 91,998 +0.00(+17.12%)
Nov 16, 2022 0.0300 0.0400 0.0222 0.0222 1,205,685 +0.00(+5.71%)
Nov 15, 2022 0.0160 0.0210 0.0160 0.0210 2,350 +0.00(+0.00%)
Nov 14, 2022 0.0254 0.0290 0.0150 0.0210 167,212 -0.00(-19.23%)
Nov 11, 2022 0.0260 0.0262 0.0260 0.0260 230 -0.00(-13.33%)
Nov 10, 2022 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+7.14%)
Nov 03, 2022 0.0280 0 +0.00(+7.69%)
Nov 02, 2022 0.0265 0.0280 0.0260 0.0260 68,819 -0.00(-1.89%)
Oct 31, 2022 0.0265 0 -0.01(-22.06%)
Oct 19, 2022 0.0340 0 +0.01(+25.93%)
Oct 14, 2022 0.0270 0 +0.00(+0.00%)
Oct 13, 2022 0.0295 0.0295 0.0270 0.0270 50,000 -0.00(-0.37%)
Oct 12, 2022 0.0350 0.0350 0.0271 0.0271 10,000 +0.00(+0.00%)
Oct 07, 2022 0.0271 0 -0.00(-1.09%)
Oct 04, 2022 0.0274 0 +0.00(+0.37%)
Sep 30, 2022 0.0273 0 -0.00(-1.44%)
Sep 28, 2022 0.0277 0 -0.01(-20.86%)
Sep 27, 2022 0.0390 0.0390 0.0350 0.0350 37,891 +0.00(+5.42%)
Sep 23, 2022 0.0332 0 +0.00(+0.00%)
Sep 20, 2022 0.0332 0 +0.01(+20.73%)
Sep 19, 2022 0.0261 0.0275 0.0260 0.0275 12,440 +0.00(+4.96%)
Sep 16, 2022 0.0288 0.0290 0.0262 0.0262 23,000 +0.00(+0.77%)
Sep 15, 2022 0.0265 0.0265 0.0260 0.0260 75,798 +0.00(+0.00%)
Sep 14, 2022 0.0260 0.0278 0.0260 0.0260 175,000 -0.00(-6.81%)
Sep 13, 2022 0.0279 0.0279 0.0279 0.0279 5,000 -0.00(-6.06%)
Sep 12, 2022 0.0260 0.0298 0.0260 0.0297 96,307 +0.00(+6.07%)
Sep 09, 2022 0.0260 0.0299 0.0260 0.0280 25,150 +0.00(+7.69%)
Sep 08, 2022 0.0260 0.0260 0.0260 0.0260 3,000 -0.01(-16.13%)
Sep 07, 2022 0.0310 0.0310 0.0310 0.0310 500 +0.01(+19.23%)
Sep 06, 2022 0.0265 0.0265 0.0260 0.0260 180,720 -0.00(-3.70%)
Sep 02, 2022 0.0270 0.0270 0.0270 0.0270 200 +0.00(+0.00%)
Sep 01, 2022 0.0270 0.0270 0.0270 0.0270 6,863 +0.00(+0.00%)
Aug 31, 2022 0.0310 0.0310 0.0270 0.0270 41,183 -0.00(-6.90%)
Aug 30, 2022 0.0290 0.0290 0.0290 0.0290 6,000 -0.00(-6.45%)
Aug 29, 2022 0.0282 0.0310 0.0280 0.0310 74,990 +0.00(+0.65%)
Aug 26, 2022 0.0308 0.0308 0.0308 0.0308 10,000 -0.00(-0.65%)
Aug 25, 2022 0.0310 0.0310 0.0310 0.0310 2,200 +0.00(+0.32%)
Aug 24, 2022 0.0260 0.0309 0.0260 0.0309 19,442 +0.00(+3.00%)
Aug 22, 2022 0.0300 0 -0.00(-11.76%)
Aug 19, 2022 0.0351 0.0352 0.0310 0.0340 125,991 -0.00(-10.53%)
Aug 18, 2022 0.0365 0.0389 0.0320 0.0380 459,652 -0.00(-8.43%)
Aug 17, 2022 0.0335 0.0500 0.0298 0.0415 3,020,027 +0.01(+48.21%)
Aug 16, 2022 0.0230 0.0280 0.0230 0.0280 43,778 +0.00(+16.67%)
Aug 15, 2022 0.0298 0.0298 0.0232 0.0240 151,361 -0.00(-9.43%)
Aug 11, 2022 0.0265 0 +0.00(+1.92%)
Aug 10, 2022 0.0270 0.0270 0.0260 0.0260 60,292 -0.00(-5.80%)
Aug 09, 2022 0.0276 0.0276 0.0276 0.0276 1,475 -0.00(-7.38%)
Aug 05, 2022 0.0298 0 +0.00(+10.37%)
Aug 04, 2022 0.0270 0.0280 0.0270 0.0270 59,516 +0.00(+3.85%)
Aug 03, 2022 0.0260 0.0330 0.0260 0.0260 57,510 -0.00(-3.70%)
Aug 02, 2022 0.0280 0.0310 0.0270 0.0270 37,658 +0.00(+0.00%)
Aug 01, 2022 0.0313 0.0313 0.0270 0.0270 36,795 -0.01(-25.00%)
Jul 29, 2022 0.0360 0.0360 0.0360 0.0360 910 -0.00(-2.17%)
Jul 28, 2022 0.0304 0.0368 0.0302 0.0368 93,305 +0.00(+1.38%)
Jul 27, 2022 0.0352 0.0363 0.0352 0.0363 10,124 +0.00(+10.00%)
Jul 26, 2022 0.0350 0.0350 0.0302 0.0330 31,006 -0.00(-5.71%)
Jul 25, 2022 0.0325 0.0350 0.0320 0.0350 107,020 +0.00(+11.82%)
Jul 22, 2022 0.0268 0.0313 0.0268 0.0313 14,762 +0.01(+20.38%)
Jul 21, 2022 0.0310 0.0368 0.0260 0.0260 10,700 -0.01(-22.62%)
Jul 20, 2022 0.0231 0.0336 0.0231 0.0336 31,570 +0.01(+25.37%)
Jul 19, 2022 0.0339 0.0339 0.0268 0.0268 4,350 +0.00(+0.75%)
Jul 18, 2022 0.0300 0.0300 0.0266 0.0266 1,635 +0.00(+15.65%)
Jul 15, 2022 0.0231 0.0299 0.0230 0.0230 66,255 -0.00(-4.17%)
Jul 14, 2022 0.0270 0.0270 0.0230 0.0240 79,565 -0.00(-11.11%)
Jul 13, 2022 0.0280 0.0280 0.0270 0.0270 31,319 -0.00(-10.00%)
Jul 12, 2022 0.0324 0.0335 0.0300 0.0300 124,443 +0.00(+0.00%)
Jul 11, 2022 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 07, 2022 0.0300 0 -0.00(-10.45%)
Jul 06, 2022 0.0335 0.0335 0.0304 0.0335 13,000 +0.00(+11.67%)
Jul 05, 2022 0.0300 0.0301 0.0300 0.0300 147,823 -0.00(-7.69%)
Jul 01, 2022 0.0300 0.0325 0.0300 0.0325 88,363 +0.00(+7.97%)
Jun 30, 2022 0.0304 0.0304 0.0301 0.0301 5,782 +0.00(+0.00%)
Jun 28, 2022 0.0301 0 -0.00(-14.00%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 690 +0.01(+16.67%)
Jun 24, 2022 0.0371 0.0371 0.0300 0.0300 20,420 -0.01(-20.42%)
Jun 23, 2022 0.0374 0.0377 0.0374 0.0377 5,600 +0.01(+24.42%)
Jun 21, 2022 0.0303 11 +0.00(+0.66%)
Jun 17, 2022 0.0320 0.0371 0.0300 0.0301 106,900 -0.00(-6.52%)
Jun 16, 2022 0.0324 0.0324 0.0322 0.0322 19,990 -0.00(-12.50%)
Jun 15, 2022 0.0348 0.0400 0.0330 0.0368 218,200 +0.00(+13.23%)
Jun 14, 2022 0.0331 0.0331 0.0300 0.0325 203,991 -0.00(-12.16%)
Jun 13, 2022 0.0385 0.0424 0.0370 0.0370 46,517 -0.01(-17.59%)
Jun 10, 2022 0.0470 0.0470 0.0400 0.0449 74,800 +0.01(+17.85%)
Jun 09, 2022 0.0450 0.0484 0.0381 0.0381 315,798 -0.01(-18.94%)
Jun 08, 2022 0.0350 0.0480 0.0346 0.0470 1,108,120 +0.02(+51.61%)
Jun 07, 2022 0.0310 0.0310 0.0310 0.0310 35,000 -0.00(-11.43%)
Jun 06, 2022 0.0350 0.0360 0.0306 0.0350 178,158 +0.00(+9.38%)
Jun 03, 2022 0.0320 0.0340 0.0289 0.0320 70,524 +0.00(+0.00%)
Jun 02, 2022 0.0335 0.0340 0.0318 0.0320 37,048 +0.00(+11.89%)
May 31, 2022 0.0286 0 -0.00(-10.62%)
May 27, 2022 0.0267 0.0340 0.0267 0.0320 487,282 +0.00(+14.29%)
May 26, 2022 0.0300 0.0300 0.0273 0.0280 396,525 -0.00(-6.67%)
May 25, 2022 0.0293 0.0300 0.0285 0.0300 210,957 +0.00(+0.00%)
May 24, 2022 0.0330 0.0350 0.0280 0.0300 257,952 -0.00(-7.69%)
May 23, 2022 0.0350 0.0350 0.0293 0.0325 608,694 -0.00(-7.14%)
May 20, 2022 0.0300 0.0420 0.0265 0.0350 1,781,764 -0.01(-16.47%)
May 19, 2022 0.0449 0.0449 0.0419 0.0419 32,928 -0.00(-6.89%)
May 18, 2022 0.0568 0.0570 0.0438 0.0450 34,500 +0.00(+0.00%)
May 17, 2022 0.0470 0.0500 0.0450 0.0450 159,083 -0.00(-4.26%)
May 16, 2022 0.0469 0.0470 0.0469 0.0470 3,000 +0.00(+2.17%)
May 13, 2022 0.0460 0.0460 0.0460 0.0460 8,500 -0.00(-4.17%)
May 12, 2022 0.0426 0.0499 0.0426 0.0480 53,800 +0.00(+11.37%)
May 11, 2022 0.0450 0.0499 0.0430 0.0431 207,219 -0.01(-13.80%)
May 10, 2022 0.0595 0.0595 0.0478 0.0500 304,799 -0.00(-4.21%)
May 09, 2022 0.0594 0.0668 0.0520 0.0522 90,730 -0.00(-2.06%)
May 06, 2022 0.0789 0.0789 0.0521 0.0533 183,474 -0.03(-32.45%)
May 05, 2022 0.0695 0.0800 0.0662 0.0789 118,447 +0.02(+31.50%)
May 04, 2022 0.0610 0.0610 0.0600 0.0600 11,100 +0.00(+0.00%)
May 03, 2022 0.0600 0.0760 0.0600 0.0600 56,328 +0.00(+0.00%)
May 02, 2022 0.0655 0.0710 0.0600 0.0600 17,556 -0.01(-15.49%)
Apr 29, 2022 0.0724 0.0760 0.0710 0.0710 24,110 -0.00(-1.39%)
Apr 28, 2022 0.0800 0.0800 0.0720 0.0720 63,212 -0.01(-10.00%)
Apr 27, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 26, 2022 0.0775 0.0800 0.0775 0.0800 19,000 -0.01(-11.60%)
Apr 25, 2022 0.0810 0.0905 0.0740 0.0905 53,355 +0.01(+11.73%)
Apr 22, 2022 0.1000 0.1000 0.0720 0.0810 329,398 -0.01(-10.99%)
Apr 21, 2022 0.1100 0.1100 0.0910 0.0910 187,833 -0.01(-14.15%)
Apr 20, 2022 0.1170 0.1170 0.1060 0.1060 129,460 -0.02(-15.06%)
Apr 19, 2022 0.1261 0.1349 0.1110 0.1248 101,519 -0.01(-4.00%)
Apr 18, 2022 0.1275 0.1300 0.1160 0.1300 204,232 +0.00(+0.08%)
Apr 14, 2022 0.1300 0.1310 0.1250 0.1299 207,098 -0.00(-0.08%)
Apr 13, 2022 0.1397 0.1397 0.1276 0.1300 249,855 -0.01(-6.88%)
Apr 12, 2022 0.1300 0.1448 0.1276 0.1396 380,695 +0.01(+7.38%)
Apr 11, 2022 0.1450 0.1500 0.1300 0.1300 263,451 -0.01(-10.34%)
Apr 08, 2022 0.1370 0.1500 0.1275 0.1450 549,499 +0.01(+11.54%)
Apr 07, 2022 0.1305 0.1400 0.1300 0.1300 409,941 -0.00(-1.14%)
Apr 06, 2022 0.1360 0.1400 0.1300 0.1315 212,342 -0.01(-8.68%)
Apr 05, 2022 0.1450 0.1620 0.1370 0.1440 343,856 -0.01(-4.00%)
Apr 04, 2022 0.1400 0.1590 0.1310 0.1500 339,811 +0.01(+4.02%)
Apr 01, 2022 0.1490 0.1554 0.1224 0.1442 227,521 -0.00(-3.22%)
Mar 31, 2022 0.1897 0.1899 0.1280 0.1490 522,220 -0.02(-12.35%)
Mar 30, 2022 0.1310 0.2100 0.1290 0.1700 1,014,236 +0.04(+28.69%)
Mar 29, 2022 0.1362 0.1362 0.1250 0.1321 39,889 -0.00(-3.01%)
Mar 28, 2022 0.1450 0.1450 0.1200 0.1362 344,276 -0.00(-1.52%)
Mar 25, 2022 0.1300 0.1443 0.1300 0.1383 33,511 +0.01(+4.77%)
Mar 24, 2022 0.1400 0.1424 0.1281 0.1320 125,327 -0.01(-4.97%)
Mar 23, 2022 0.1384 0.1449 0.1360 0.1389 72,434 +0.00(+3.66%)
Mar 22, 2022 0.1500 0.1500 0.1262 0.1340 107,984 -0.01(-4.35%)
Mar 21, 2022 0.1500 0.1511 0.1150 0.1401 244,183 -0.00(-1.48%)
Mar 18, 2022 0.1600 0.1600 0.1400 0.1422 375,332 -0.02(-14.85%)
Mar 17, 2022 0.1900 0.1975 0.1500 0.1670 1,267,533 -0.01(-7.22%)
Mar 16, 2022 0.1600 0.1900 0.1430 0.1800 358,931 -0.01(-7.22%)
Mar 15, 2022 0.2032 0.2200 0.1600 0.1940 452,130 -0.04(-15.28%)
Mar 14, 2022 0.2100 0.2290 0.1717 0.2290 322,729 +0.02(+8.12%)
Mar 11, 2022 0.2443 0.2590 0.2040 0.2118 707,976 -0.03(-11.75%)
Mar 10, 2022 0.3200 0.3490 0.2150 0.2400 3,840,857 -0.02(-5.88%)
Mar 09, 2022 0.1501 0.2600 0.1501 0.2550 599,500 +0.05(+24.39%)
Mar 08, 2022 0.1727 0.2100 0.1725 0.2050 601,975 +0.03(+13.95%)
Mar 07, 2022 0.1680 0.2700 0.1600 0.1799 3,376,705 -0.00(-0.06%)
Mar 04, 2022 0.1200 0.1800 0.1100 0.1800 969,837 +0.03(+20.00%)
Mar 03, 2022 0.1100 0.1800 0.1080 0.1500 573,915 -0.03(-16.67%)
Mar 02, 2022 0.1025 0.1800 0.0900 0.1800 493,000 +0.08(+80.00%)
Mar 01, 2022 0.1200 0.1200 0.1000 0.1000 385,000 -0.03(-25.32%)
Feb 28, 2022 0.1463 0.1463 0.1339 0.1339 20,221 -0.02(-10.73%)
Feb 17, 2022 0.1500 0 +0.02(+15.38%)
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.