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

China Dongsheng Intl Inc (OP: CDSG )

0.0089 +0.0004 (+4.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 0.0519 0.0574 0.0510 0.0510 236,326 -0.01(-11.15%)
Jul 28, 2023 0.0550 0.0574 0.0519 0.0574 84,847 +0.00(+2.50%)
Jul 27, 2023 0.0600 0.0600 0.0550 0.0560 215,483 -0.00(-2.61%)
Jul 26, 2023 0.0611 0.0614 0.0571 0.0575 100,722 -0.00(-5.89%)
Jul 25, 2023 0.0570 0.0611 0.0570 0.0611 19,865 +0.00(+7.01%)
Jul 24, 2023 0.0581 0.0678 0.0571 0.0571 722,695 -0.01(-10.08%)
Jul 21, 2023 0.0610 0.0678 0.0560 0.0635 701,332 +0.00(+1.60%)
Jul 20, 2023 0.0568 0.0719 0.0540 0.0625 718,833 +0.01(+14.89%)
Jul 19, 2023 0.0550 0.0620 0.0544 0.0544 419,317 +0.00(+0.74%)
Jul 18, 2023 0.0580 0.0580 0.0540 0.0540 53,004 -0.01(-10.00%)
Jul 17, 2023 0.0600 0.0650 0.0570 0.0600 430,554 -0.00(-4.46%)
Jul 14, 2023 0.0610 0.0628 0.0570 0.0628 64,861 +0.00(+4.49%)
Jul 13, 2023 0.0829 0.0838 0.0601 0.0601 207,853 -0.01(-14.75%)
Jul 12, 2023 0.0788 0.0830 0.0676 0.0705 55,769 +0.00(+0.71%)
Jul 11, 2023 0.0795 0.0960 0.0560 0.0700 511,795 +0.00(+0.00%)
Jul 10, 2023 0.0618 0.0820 0.0600 0.0700 672,815 +0.01(+16.67%)
Jul 07, 2023 0.0545 0.0650 0.0500 0.0600 624,856 +0.01(+12.15%)
Jul 06, 2023 0.0650 0.0680 0.0500 0.0535 696,006 -0.01(-17.44%)
Jul 05, 2023 0.0520 0.0648 0.0490 0.0648 346,098 +0.02(+33.88%)
Jul 03, 2023 0.0540 0.0540 0.0466 0.0484 133,840 -0.01(-12.00%)
Jun 30, 2023 0.0502 0.0550 0.0470 0.0550 536,480 +0.00(+7.21%)
Jun 29, 2023 0.0460 0.0590 0.0460 0.0513 650,538 +0.00(+3.43%)
Jun 28, 2023 0.0690 0.0690 0.0461 0.0496 727,556 -0.01(-17.33%)
Jun 27, 2023 0.0551 0.0843 0.0519 0.0600 715,137 +0.00(+0.00%)
Jun 26, 2023 0.0540 0.0620 0.0446 0.0600 850,043 +0.01(+11.11%)
Jun 23, 2023 0.0775 0.0775 0.0498 0.0540 1,715,060 -0.03(-32.50%)
Jun 22, 2023 0.0925 0.0925 0.0800 0.0800 50,875 -0.01(-7.30%)
Jun 21, 2023 0.1111 0.1111 0.0775 0.0863 229,735 -0.01(-13.70%)
Jun 20, 2023 0.0834 0.1000 0.0760 0.1000 243,578 +0.02(+19.76%)
Jun 16, 2023 0.0930 0.1333 0.0730 0.0835 232,503 +0.00(+0.48%)
Jun 15, 2023 0.0890 0.0930 0.0831 0.0831 33,100 +0.00(+0.12%)
Jun 14, 2023 0.0918 0.0940 0.0830 0.0830 194,865 -0.00(-1.31%)
Jun 13, 2023 0.0899 0.0909 0.0795 0.0841 145,119 -0.01(-9.57%)
Jun 12, 2023 0.1000 0.1100 0.0731 0.0930 1,477,913 -0.01(-9.27%)
Jun 09, 2023 0.1100 0.1150 0.1000 0.1025 352,410 +0.00(+1.89%)
Jun 08, 2023 0.1189 0.1189 0.1006 0.1006 120,468 -0.00(-2.71%)
Jun 07, 2023 0.1150 0.1241 0.1031 0.1034 367,228 -0.01(-6.26%)
Jun 06, 2023 0.1250 0.1250 0.1071 0.1103 79,346 -0.02(-12.25%)
Jun 05, 2023 0.1300 0.1450 0.1160 0.1257 709,291 -0.01(-4.99%)
Jun 02, 2023 0.1720 0.1870 0.1305 0.1323 1,027,967 -0.04(-24.57%)
Jun 01, 2023 0.1700 0.1754 0.1550 0.1754 165,264 +0.01(+3.18%)
May 31, 2023 0.1500 0.1800 0.1493 0.1700 305,353 +0.02(+13.33%)
May 30, 2023 0.1451 0.1500 0.1401 0.1500 29,888 +0.00(+2.04%)
May 26, 2023 0.1390 0.1550 0.1370 0.1470 56,228 +0.01(+5.68%)
May 25, 2023 0.1450 0.1450 0.1391 0.1391 53,529 +0.00(+0.07%)
May 24, 2023 0.1500 0.1500 0.1310 0.1390 198,547 -0.00(-1.42%)
May 23, 2023 0.1350 0.1680 0.1350 0.1410 171,557 +0.00(+2.17%)
May 22, 2023 0.1390 0.1390 0.1325 0.1380 59,204 +0.00(+0.00%)
May 19, 2023 0.1500 0.1500 0.1380 0.1380 49,110 -0.01(-4.37%)
May 18, 2023 0.1470 0.1539 0.1385 0.1443 136,251 -0.00(-1.16%)
May 17, 2023 0.1524 0.1650 0.1460 0.1460 122,389 -0.02(-9.88%)
May 16, 2023 0.1500 0.1700 0.1500 0.1620 28,718 +0.01(+8.00%)
May 15, 2023 0.1700 0.1760 0.1500 0.1500 307,541 -0.01(-6.83%)
May 12, 2023 0.1700 0.1749 0.1610 0.1610 55,937 -0.01(-5.29%)
May 11, 2023 0.1700 0.1800 0.1571 0.1700 146,370 +0.00(+0.00%)
May 10, 2023 0.1890 0.1900 0.1700 0.1700 192,609 -0.01(-8.01%)
May 09, 2023 0.1501 0.1875 0.1501 0.1848 539,356 +0.02(+14.07%)
May 08, 2023 0.1689 0.1689 0.1475 0.1620 330,346 -0.01(-4.09%)
May 05, 2023 0.1350 0.1790 0.1313 0.1689 1,189,466 +0.04(+28.64%)
May 04, 2023 0.1313 0.1350 0.1090 0.1313 36,294 -0.01(-6.21%)
May 03, 2023 0.1400 0.1579 0.1310 0.1400 175,616 +0.02(+12.90%)
May 02, 2023 0.1400 0.1400 0.1240 0.1240 9,850 +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.