Skip to main content

China Dongsheng Intl Inc (OP: CDSG )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0088 0.0090 0.0078 0.0080 85,367 +0.00(+2.56%)
Mar 26, 2024 0.0071 0.0095 0.0071 0.0078 378,617 +0.00(+9.86%)
Mar 25, 2024 0.0080 0.0080 0.0063 0.0071 476,181 -0.00(-8.97%)
Mar 22, 2024 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+4.00%)
Mar 21, 2024 0.0078 0.0078 0.0075 0.0075 20,000 -0.00(-3.85%)
Mar 20, 2024 0.0078 0.0080 0.0075 0.0078 118,349 +0.00(+0.00%)
Mar 19, 2024 0.0080 0.0082 0.0078 0.0078 40,000 +0.00(+5.41%)
Mar 18, 2024 0.0096 0.0096 0.0069 0.0074 1,227,186 -0.00(-19.57%)
Mar 15, 2024 0.0092 0.0092 0.0092 0.0092 1,090 -0.00(-3.16%)
Mar 14, 2024 0.0087 0.0105 0.0087 0.0095 41,523 -0.00(-3.06%)
Mar 13, 2024 0.0113 0.0115 0.0090 0.0098 252,247 -0.00(-14.78%)
Mar 12, 2024 0.0120 0.0120 0.0110 0.0115 101,290 -0.00(-4.17%)
Mar 11, 2024 0.0120 0.0120 0.0120 0.0120 23,000 -0.00(-2.44%)
Mar 08, 2024 0.0113 0.0153 0.0113 0.0123 2,026,846 +0.00(+11.82%)
Mar 07, 2024 0.0118 0.0130 0.0100 0.0110 949,042 +0.00(+10.00%)
Mar 06, 2024 0.0115 0.0115 0.0100 0.0100 720,788 -0.00(-20.00%)
Mar 05, 2024 0.0120 0.0130 0.0115 0.0125 123,951 +0.00(+7.76%)
Mar 04, 2024 0.0129 0.0130 0.0111 0.0116 78,000 +0.00(+4.50%)
Mar 01, 2024 0.0100 0.0130 0.0099 0.0111 2,742,421 +0.00(+21.98%)
Feb 28, 2024 0.0091 0 -0.00(-6.19%)
Feb 27, 2024 0.0096 0.0098 0.0096 0.0097 13,000 +0.00(+7.78%)
Feb 26, 2024 0.0100 0.0103 0.0090 0.0090 560,219 -0.00(-10.00%)
Feb 23, 2024 0.0098 0.0100 0.0098 0.0100 27,300 +0.00(+5.26%)
Feb 22, 2024 0.0100 0.0100 0.0095 0.0095 272,500 -0.00(-5.00%)
Feb 21, 2024 0.0096 0.0101 0.0095 0.0100 1,185,000 +0.00(+0.00%)
Feb 20, 2024 0.0106 0.0120 0.0096 0.0100 2,582,701 -0.00(-5.66%)
Feb 16, 2024 0.0125 0.0131 0.0100 0.0106 3,071,156 -0.00(-26.90%)
Feb 15, 2024 0.0134 0.0148 0.0114 0.0145 714,053 +0.00(+0.00%)
Feb 14, 2024 0.0145 0.0145 0.0145 0.0145 30,000 +0.00(+8.21%)
Feb 13, 2024 0.0155 0.0155 0.0128 0.0134 1,960,762 -0.00(-7.59%)
Feb 12, 2024 0.0151 0.0165 0.0140 0.0145 289,600 -0.00(-3.33%)
Feb 09, 2024 0.0180 0.0182 0.0148 0.0150 2,183,516 -0.00(-16.67%)
Feb 08, 2024 0.0180 0.0184 0.0180 0.0180 30,500 -0.00(-4.26%)
Feb 07, 2024 0.0210 0.0215 0.0182 0.0188 379,400 -0.00(-10.48%)
Feb 06, 2024 0.0213 0.0222 0.0204 0.0210 121,873 +0.00(+2.44%)
Feb 05, 2024 0.0180 0.0213 0.0180 0.0205 610,672 +0.00(+17.14%)
Feb 02, 2024 0.0180 0.0195 0.0160 0.0175 1,271,012 -0.00(-3.31%)
Feb 01, 2024 0.0213 0.0213 0.0181 0.0181 931,136 -0.00(-5.73%)
Jan 31, 2024 0.0199 0.0238 0.0192 0.0192 2,470,947 -0.00(-0.52%)
Jan 30, 2024 0.0210 0.0250 0.0192 0.0193 3,410,848 -0.00(-4.93%)
Jan 29, 2024 0.0198 0.0203 0.0187 0.0203 52,500 +0.00(+4.10%)
Jan 26, 2024 0.0200 0.0230 0.0195 0.0195 1,381,276 +0.00(+8.33%)
Jan 25, 2024 0.0189 0.0190 0.0180 0.0180 71,450 -0.00(-10.00%)
Jan 24, 2024 0.0200 0.0210 0.0190 0.0200 390,335 +0.00(+2.56%)
Jan 23, 2024 0.0240 0.0240 0.0191 0.0195 721,707 -0.00(-11.36%)
Jan 22, 2024 0.0283 0.0283 0.0194 0.0220 4,024,831 -0.00(-14.73%)
Jan 19, 2024 0.0282 0.0283 0.0255 0.0258 560,023 -0.00(-4.44%)
Jan 18, 2024 0.0280 0.0282 0.0250 0.0270 716,100 -0.00(-0.74%)
Jan 17, 2024 0.0263 0.0273 0.0251 0.0272 100,000 +0.00(+2.26%)
Jan 16, 2024 0.0280 0.0280 0.0240 0.0266 263,400 -0.00(-3.27%)
Jan 12, 2024 0.0300 0.0300 0.0251 0.0275 140,702 -0.00(-7.72%)
Jan 11, 2024 0.0300 0.0300 0.0295 0.0298 63,500 -0.00(-0.67%)
Jan 10, 2024 0.0310 0.0310 0.0285 0.0300 59,000 +0.00(+5.26%)
Jan 09, 2024 0.0275 0.0300 0.0274 0.0285 404,132 +0.00(+4.78%)
Jan 08, 2024 0.0290 0.0290 0.0222 0.0272 532,713 +0.00(+12.40%)
Jan 05, 2024 0.0305 0.0305 0.0240 0.0242 1,218,313 -0.01(-21.17%)
Jan 04, 2024 0.0314 0.0314 0.0290 0.0307 462,913 -0.00(-2.23%)
Jan 03, 2024 0.0319 0.0319 0.0303 0.0314 169,000 -0.00(-7.65%)
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.