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

China Dongsheng International Inc (OP: CDSG )

0.0055 -0.0008 (-12.70%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
Feb 16, 2022 0.1520 0.1520 0.1299 0.1300 29,076 -0.02(-14.47%)
Jan 31, 2022 0.1520 0 -0.04(-20.00%)
Jan 27, 2022 0.1900 0 +0.05(+31.03%)
Jan 11, 2022 0.1450 0 -0.04(-21.62%)
Jan 10, 2022 0.1850 0.1850 0.1850 0.1850 5,270 +0.00(+0.00%)
Jan 06, 2022 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 05, 2022 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jan 04, 2022 0.2000 0.2000 0.1900 0.1900 5,288 +0.00(+0.00%)
Jan 03, 2022 0.2150 0.2150 0.1900 0.1900 10,056 -0.06(-24.00%)
Dec 31, 2021 0.2200 0.2500 0.2200 0.2500 11,000 -0.14(-35.90%)
Dec 30, 2021 0.1125 0.3900 0.1125 0.3900 27,529 +0.19(+95.98%)
Dec 27, 2021 0.1990 0.1990 0.1990 0 +0.05(+32.23%)
Dec 23, 2021 0.0900 0.2000 0.0900 0.1505 34,151 +0.05(+50.50%)
Dec 22, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 21, 2021 0.1100 0.1100 0.1000 0.1000 16,295 -0.05(-33.33%)
Dec 17, 2021 0.1500 0.1500 0.1500 0 -0.03(-14.33%)
Dec 15, 2021 0.1751 0.1751 0.1751 0 +0.00(+0.06%)
Dec 07, 2021 0.1750 0.1750 0.1750 36 +0.00(+0.00%)
Nov 29, 2021 0.1750 0.1750 0.1750 0 -0.02(-11.21%)
Nov 18, 2021 0.1971 0.1971 0.1971 0 +0.01(+7.12%)
Nov 17, 2021 0.1840 0.1840 0.1840 0.1840 800 -0.21(-52.81%)
Nov 11, 2021 0.3899 0.3899 0.3899 0 +0.22(+129.35%)
Nov 09, 2021 0.1700 0.1700 0.1700 0.1700 2,801 -0.01(-2.97%)
Nov 03, 2021 0.1752 0.1752 0.1752 0 -0.01(-4.78%)
Oct 29, 2021 0.1840 0.1840 0.1840 0 -0.02(-9.05%)
Oct 27, 2021 0.2023 0.2023 0.2023 27 -0.29(-58.71%)
Oct 04, 2021 0.4899 0.4899 0.4899 0 +0.31(+168.44%)
Sep 30, 2021 0.1825 0.1825 0.1825 0 -0.02(-8.75%)
Sep 29, 2021 0.2000 0.2000 0.2000 0.2000 2,431 +0.02(+8.11%)
Sep 28, 2021 0.2415 0.2663 0.1850 0.1850 400 -0.04(-17.78%)
Sep 27, 2021 0.3000 0.3000 0.2250 0.2250 3,131 -0.07(-25.00%)
Sep 24, 2021 0.3301 0.3301 0.1500 0.3000 66,814 -0.40(-57.14%)
Sep 22, 2021 0.7000 0.7000 0.7000 15 +0.35(+100.00%)
Sep 21, 2021 0.3300 0.3500 0.3300 0.3500 1,409 -0.40(-53.33%)
Sep 17, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Sep 16, 2021 0.3500 0.7500 0.1210 0.7000 42,049 +0.05(+7.69%)
Sep 15, 2021 0.5900 0.6500 0.5900 0.6500 2,100 +0.00(+0.00%)
Sep 14, 2021 0.3000 0.6750 0.2800 0.6500 42,422 +0.35(+116.67%)
Sep 13, 2021 0.3000 0.3000 0.3000 0.3000 28,733 +0.00(+0.00%)
Sep 09, 2021 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Sep 08, 2021 0.1301 0.3000 0.1301 0.3000 4,029 -0.20(-39.76%)
Sep 07, 2021 0.2500 0.4980 0.2500 0.4980 14,490 +0.44(+730.00%)
Sep 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2021 0.0600 0.0600 0.0600 5 +0.00(+0.00%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.53%)
Aug 20, 2021 0.0702 0.0702 0.0702 0 +0.01(+8.00%)
Jul 29, 2021 0.0650 0.0650 0.0650 25 -0.07(-53.54%)
Jul 28, 2021 0.1399 0.1399 0.0990 0.1399 9,763 +0.08(+133.17%)
Jul 23, 2021 0.0600 0.0600 0.0600 0 +0.03(+92.31%)
Jul 08, 2021 0.0312 0.0312 0.0312 0 -0.07(-68.80%)
Jul 07, 2021 0.1000 0.1000 0.0663 0.1000 18,500 +0.05(+100.00%)
Jun 24, 2021 0.0500 0.0500 0.0500 0 +0.01(+20.48%)
Jun 08, 2021 0.0415 0.0415 0.0415 0 -0.01(-20.19%)
May 21, 2021 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
May 17, 2021 0.0520 0.0520 0.0520 0 -0.01(-16.13%)
May 04, 2021 0.0620 0.0620 0.0620 0 -0.08(-56.12%)
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.