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

China Dongsheng Intl Inc (OP: CDSG )

0.0085 -0.0005 (-5.56%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 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 (%)
Dec 29, 2023 0.0280 0.0340 0.0276 0.0340 1,275,161 +0.01(+24.54%)
Dec 28, 2023 0.0311 0.0311 0.0273 0.0273 695,513 -0.01(-15.74%)
Dec 27, 2023 0.0325 0.0345 0.0303 0.0324 106,700 -0.00(-7.16%)
Dec 26, 2023 0.0301 0.0349 0.0301 0.0349 450,535 +0.01(+17.51%)
Dec 22, 2023 0.0380 0.0380 0.0297 0.0297 1,049,593 -0.01(-15.86%)
Dec 21, 2023 0.0345 0.0353 0.0339 0.0353 30,353 +0.00(+2.32%)
Dec 20, 2023 0.0338 0.0380 0.0307 0.0345 693,701 +0.00(+2.37%)
Dec 19, 2023 0.0372 0.0401 0.0326 0.0337 1,718,703 -0.00(-10.61%)
Dec 18, 2023 0.0390 0.0390 0.0361 0.0377 856,331 -0.00(-4.31%)
Dec 15, 2023 0.0372 0.0395 0.0363 0.0394 470,850 +0.00(+6.49%)
Dec 14, 2023 0.0378 0.0390 0.0360 0.0370 178,328 -0.00(-3.14%)
Dec 13, 2023 0.0380 0.0382 0.0356 0.0382 332,135 +0.00(+3.24%)
Dec 12, 2023 0.0354 0.0380 0.0350 0.0370 443,270 +0.00(+2.78%)
Dec 11, 2023 0.0400 0.0400 0.0342 0.0360 686,854 +0.00(+2.86%)
Dec 08, 2023 0.0330 0.0377 0.0330 0.0350 374,760 +0.00(+9.38%)
Dec 07, 2023 0.0320 0.0355 0.0310 0.0320 288,450 -0.00(-0.31%)
Dec 06, 2023 0.0320 0.0350 0.0320 0.0321 125,400 +0.00(+3.22%)
Dec 05, 2023 0.0342 0.0372 0.0311 0.0311 336,083 -0.01(-15.03%)
Dec 04, 2023 0.0383 0.0410 0.0360 0.0366 759,925 -0.00(-3.68%)
Dec 01, 2023 0.0382 0.0404 0.0380 0.0380 255,550 -0.00(-5.24%)
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%)
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.