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

China Dongsheng Intl Inc (OP: CDSG )

0.0075 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Nov 30, 2023 0.0395 0.0450 0.0395 0.0401 406,011 +0.00(+5.53%)
Nov 29, 2023 0.0380 0.0410 0.0380 0.0380 86,191 -0.00(-2.56%)
Nov 28, 2023 0.0410 0.0435 0.0389 0.0390 248,735 -0.00(-3.47%)
Nov 27, 2023 0.0403 0.0449 0.0403 0.0404 107,220 -0.00(-8.18%)
Nov 24, 2023 0.0450 0.0450 0.0440 0.0440 84,688 -0.00(-2.22%)
Nov 22, 2023 0.0433 0.0495 0.0430 0.0450 229,273 -0.00(-2.17%)
Nov 21, 2023 0.0461 0.0497 0.0460 0.0460 70,450 -0.00(-4.17%)
Nov 20, 2023 0.0445 0.0550 0.0424 0.0480 617,823 +0.01(+22.45%)
Nov 17, 2023 0.0373 0.0437 0.0373 0.0392 807,077 +0.00(+0.51%)
Nov 16, 2023 0.0342 0.0390 0.0342 0.0390 70,900 +0.00(+11.43%)
Nov 15, 2023 0.0350 0.0399 0.0341 0.0350 73,735 -0.00(-12.28%)
Nov 14, 2023 0.0395 0.0420 0.0354 0.0399 179,527 +0.00(+13.03%)
Nov 13, 2023 0.0389 0.0437 0.0353 0.0353 191,613 -0.01(-19.22%)
Nov 10, 2023 0.0335 0.0437 0.0335 0.0437 498,434 +0.01(+30.45%)
Nov 09, 2023 0.0390 0.0395 0.0335 0.0335 154,694 -0.00(-12.53%)
Nov 08, 2023 0.0328 0.0398 0.0328 0.0383 249,330 +0.01(+26.82%)
Nov 07, 2023 0.0277 0.0350 0.0277 0.0302 522,674 +0.00(+10.62%)
Nov 06, 2023 0.0300 0.0300 0.0270 0.0273 135,750 -0.00(-2.50%)
Nov 03, 2023 0.0298 0.0299 0.0280 0.0280 85,400 +0.00(+6.87%)
Nov 02, 2023 0.0330 0.0330 0.0262 0.0262 219,113 -0.00(-15.48%)
Nov 01, 2023 0.0333 0.0333 0.0300 0.0310 73,000 -0.00(-3.13%)
Oct 31, 2023 0.0390 0.0390 0.0300 0.0320 209,631 +0.00(+12.28%)
Oct 30, 2023 0.0292 0.0292 0.0280 0.0285 63,886 +0.00(+0.35%)
Oct 27, 2023 0.0350 0.0350 0.0257 0.0284 408,775 -0.01(-25.26%)
Oct 26, 2023 0.0306 0.0380 0.0301 0.0380 118,195 +0.01(+18.75%)
Oct 25, 2023 0.0300 0.0350 0.0300 0.0320 453,170 -0.00(-7.25%)
Oct 24, 2023 0.0308 0.0345 0.0290 0.0345 18,789 +0.01(+20.21%)
Oct 23, 2023 0.0315 0.0315 0.0263 0.0287 33,748 -0.00(-4.33%)
Oct 20, 2023 0.0267 0.0300 0.0260 0.0300 269,290 +0.00(+11.52%)
Oct 19, 2023 0.0277 0.0300 0.0269 0.0269 195,321 -0.00(-7.24%)
Oct 18, 2023 0.0280 0.0310 0.0280 0.0290 161,075 +0.00(+11.54%)
Oct 17, 2023 0.0310 0.0310 0.0260 0.0260 796,785 -0.01(-17.46%)
Oct 16, 2023 0.0324 0.0345 0.0311 0.0315 218,703 -0.00(-1.56%)
Oct 13, 2023 0.0265 0.0324 0.0231 0.0320 1,391,154 +0.01(+23.08%)
Oct 12, 2023 0.0310 0.0310 0.0250 0.0260 880,380 -0.00(-13.33%)
Oct 11, 2023 0.0280 0.0306 0.0278 0.0300 605,106 +0.00(+8.70%)
Oct 10, 2023 0.0290 0.0290 0.0260 0.0276 521,348 -0.00(-3.50%)
Oct 09, 2023 0.0280 0.0319 0.0280 0.0286 217,660 +0.00(+2.14%)
Oct 06, 2023 0.0280 0.0290 0.0280 0.0280 127,193 +0.00(+0.00%)
Oct 05, 2023 0.0330 0.0340 0.0280 0.0280 554,326 -0.00(-12.50%)
Oct 04, 2023 0.0298 0.0320 0.0298 0.0320 723,102 +0.00(+4.92%)
Oct 03, 2023 0.0275 0.0305 0.0275 0.0305 130,100 +0.00(+11.31%)
Oct 02, 2023 0.0310 0.0310 0.0274 0.0274 506,746 -0.00(-8.97%)
Sep 29, 2023 0.0330 0.0340 0.0295 0.0301 991,600 -0.00(-3.22%)
Sep 28, 2023 0.0369 0.0375 0.0310 0.0311 360,338 +0.00(+0.32%)
Sep 27, 2023 0.0310 0.0355 0.0305 0.0310 839,025 +0.00(+0.00%)
Sep 26, 2023 0.0370 0.0370 0.0300 0.0310 443,721 -0.00(-1.59%)
Sep 25, 2023 0.0489 0.0430 0.0315 0.0315 1,407,173 -0.02(-33.68%)
Sep 22, 2023 0.0400 0.0485 0.0400 0.0475 312,200 +0.01(+18.75%)
Sep 21, 2023 0.0399 0.0450 0.0399 0.0400 259,846 +0.00(+7.82%)
Sep 20, 2023 0.0350 0.0417 0.0350 0.0371 441,642 +0.00(+6.00%)
Sep 19, 2023 0.0345 0.0370 0.0345 0.0350 134,102 +0.00(+0.00%)
Sep 18, 2023 0.0400 0.0400 0.0338 0.0350 436,408 -0.00(-2.78%)
Sep 15, 2023 0.0400 0.0425 0.0360 0.0360 412,653 -0.01(-14.29%)
Sep 14, 2023 0.0395 0.0435 0.0320 0.0420 1,739,414 +0.01(+27.27%)
Sep 13, 2023 0.0394 0.0420 0.0325 0.0330 834,461 -0.01(-16.24%)
Sep 12, 2023 0.0400 0.0450 0.0369 0.0394 198,877 -0.00(-1.50%)
Sep 11, 2023 0.0300 0.0400 0.0296 0.0400 663,510 +0.01(+34.23%)
Sep 08, 2023 0.0315 0.0345 0.0295 0.0298 512,217 -0.00(-9.70%)
Sep 07, 2023 0.0295 0.0339 0.0295 0.0330 275,524 +0.00(+4.76%)
Sep 06, 2023 0.0335 0.0350 0.0292 0.0315 711,893 -0.00(-1.56%)
Sep 05, 2023 0.0349 0.0349 0.0301 0.0320 1,056,685 -0.00(-8.57%)
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.