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

China Dongsheng Intl Inc (OP: CDSG )

0.0080 -0.0010 (-11.11%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.1301 0.1490 0.1176 0.1400 259,155 +0.00(+0.00%)
Mar 30, 2023 0.1450 0.1500 0.1300 0.1400 76,082 -0.01(-5.91%)
Mar 29, 2023 0.1450 0.1669 0.1190 0.1488 1,395,598 +0.02(+14.46%)
Mar 28, 2023 0.1101 0.1495 0.1100 0.1300 1,226,765 +0.02(+22.64%)
Mar 27, 2023 0.1050 0.1300 0.1010 0.1060 1,099,449 +0.00(+4.64%)
Mar 24, 2023 0.0961 0.1050 0.0952 0.1013 219,133 +0.00(+1.40%)
Mar 23, 2023 0.1060 0.1100 0.0855 0.0999 337,465 -0.01(-5.75%)
Mar 22, 2023 0.0950 0.1100 0.0950 0.1060 373,919 +0.01(+11.58%)
Mar 21, 2023 0.0915 0.0979 0.0810 0.0950 193,130 +0.01(+7.95%)
Mar 20, 2023 0.0935 0.0980 0.0880 0.0880 130,454 -0.00(-4.86%)
Mar 17, 2023 0.0890 0.0949 0.0880 0.0925 91,788 +0.00(+3.93%)
Mar 16, 2023 0.0950 0.0950 0.0850 0.0890 111,313 -0.00(-1.11%)
Mar 15, 2023 0.1300 0.1345 0.0828 0.0900 1,476,586 -0.04(-29.13%)
Mar 14, 2023 0.1350 0.1350 0.1140 0.1270 258,449 -0.01(-3.79%)
Mar 13, 2023 0.1760 0.1890 0.1125 0.1320 1,323,211 -0.03(-19.51%)
Mar 10, 2023 0.1230 0.1890 0.1230 0.1640 1,433,989 +0.03(+26.15%)
Mar 09, 2023 0.1070 0.1460 0.1000 0.1300 2,713,238 +0.03(+31.31%)
Mar 08, 2023 0.0975 0.1160 0.0920 0.0990 753,493 +0.00(+1.96%)
Mar 07, 2023 0.1190 0.1330 0.0906 0.0971 2,426,064 -0.01(-10.09%)
Mar 06, 2023 0.0850 0.1270 0.0652 0.1080 3,024,657 +0.03(+31.71%)
Mar 03, 2023 0.0795 0.0885 0.0606 0.0820 1,560,579 +0.01(+9.33%)
Mar 02, 2023 0.0490 0.0850 0.0450 0.0750 2,239,235 +0.03(+53.06%)
Mar 01, 2023 0.0360 0.0500 0.0335 0.0490 336,881 +0.02(+48.48%)
Feb 28, 2023 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-9.59%)
Feb 27, 2023 0.0495 0.0495 0.0350 0.0365 86,619 -0.00(-8.75%)
Feb 23, 2023 0.0400 0 +0.00(+0.00%)
Feb 22, 2023 0.0453 0.0490 0.0400 0.0400 119,847 -0.00(-4.76%)
Feb 21, 2023 0.0490 0.0490 0.0420 0.0420 35,339 -0.00(-9.68%)
Feb 17, 2023 0.0450 0.0475 0.0410 0.0465 329,356 +0.00(+0.43%)
Feb 16, 2023 0.0450 0.0500 0.0450 0.0463 30,720 +0.00(+2.89%)
Feb 15, 2023 0.0430 0.0500 0.0430 0.0450 61,462 -0.01(-13.46%)
Feb 14, 2023 0.0520 0.0520 0.0520 0.0520 100 +0.00(+9.47%)
Feb 13, 2023 0.0500 0.0520 0.0440 0.0475 123,568 -0.00(-4.43%)
Feb 10, 2023 0.0500 0.0500 0.0440 0.0497 107,518 -0.00(-0.40%)
Feb 09, 2023 0.0430 0.0499 0.0430 0.0499 66,305 +0.01(+15.78%)
Feb 08, 2023 0.0440 0.0495 0.0431 0.0431 27,650 -0.00(-2.05%)
Feb 07, 2023 0.0450 0.0470 0.0440 0.0440 68,700 -0.00(-2.22%)
Feb 06, 2023 0.0500 0.0500 0.0450 0.0450 80,480 -0.01(-10.00%)
Feb 03, 2023 0.0520 0.0520 0.0431 0.0500 166,091 +0.01(+19.05%)
Feb 02, 2023 0.0470 0.0470 0.0420 0.0420 85,063 -0.01(-18.45%)
Feb 01, 2023 0.0480 0.0515 0.0470 0.0515 160,000 +0.00(+0.39%)
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%)
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.