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

China Dongsheng International Inc (OP: CDSG )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 10, 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 (%)
May 10, 2024 0.0075 0.0075 0.0070 0.0070 36,701 +0.00(+0.00%)
May 09, 2024 0.0060 0.0070 0.0060 0.0070 30,000 +0.00(+2.94%)
May 08, 2024 0.0072 0.0072 0.0068 0.0068 21,800 -0.00(-4.23%)
May 07, 2024 0.0060 0.0071 0.0060 0.0071 62,018 +0.00(+18.33%)
May 06, 2024 0.0072 0.0072 0.0060 0.0060 490,000 -0.00(-14.29%)
May 03, 2024 0.0060 0.0075 0.0060 0.0070 342,500 +0.00(+1.45%)
May 02, 2024 0.0069 0.0069 0.0069 0.0069 500 +0.00(+15.00%)
May 01, 2024 0.0076 0.0076 0.0060 0.0060 367,401 -0.00(-20.00%)
Apr 30, 2024 0.0051 0.0075 0.0051 0.0075 10,200 +0.00(+0.00%)
Apr 29, 2024 0.0062 0.0075 0.0062 0.0075 132,000 +0.00(+22.95%)
Apr 26, 2024 0.0080 0.0080 0.0060 0.0061 1,160,320 -0.00(-21.79%)
Apr 25, 2024 0.0085 0.0091 0.0078 0.0078 430,205 -0.00(-2.50%)
Apr 24, 2024 0.0085 0.0085 0.0080 0.0080 1,196,229 -0.00(-11.11%)
Apr 23, 2024 0.0090 0.0094 0.0085 0.0090 543,104 -0.00(-2.17%)
Apr 22, 2024 0.0100 0.0100 0.0080 0.0092 1,363,592 -0.00(-4.17%)
Apr 19, 2024 0.0088 0.0100 0.0080 0.0096 619,605 +0.00(+7.87%)
Apr 18, 2024 0.0090 0.0117 0.0089 0.0089 757,205 +0.00(+4.71%)
Apr 17, 2024 0.0089 0.0090 0.0085 0.0085 30,000 -0.00(-5.56%)
Apr 16, 2024 0.0085 0.0097 0.0085 0.0090 116,002 +0.00(+0.00%)
Apr 15, 2024 0.0072 0.0097 0.0072 0.0090 322,500 -0.00(-5.26%)
Apr 12, 2024 0.0067 0.0095 0.0067 0.0095 103,500 +0.00(+18.75%)
Apr 11, 2024 0.0084 0.0084 0.0080 0.0080 179,000 -0.00(-5.88%)
Apr 10, 2024 0.0080 0.0088 0.0080 0.0085 118,000 +0.00(+4.94%)
Apr 09, 2024 0.0087 0.0087 0.0081 0.0081 105,000 +0.00(+1.25%)
Apr 08, 2024 0.0081 0.0095 0.0080 0.0080 188,468 -0.00(-1.23%)
Apr 05, 2024 0.0086 0.0086 0.0081 0.0081 73,000 -0.00(-10.00%)
Apr 04, 2024 0.0080 0.0090 0.0080 0.0090 114,845 +0.00(+13.92%)
Apr 03, 2024 0.0080 0.0090 0.0077 0.0079 380,500 +0.00(+0.00%)
Apr 02, 2024 0.0079 0.0079 0.0079 0.0079 100 -0.00(-1.25%)
Apr 01, 2024 0.0083 0.0090 0.0078 0.0080 813,934 +0.00(+1.27%)
Mar 28, 2024 0.0080 0.0080 0.0079 0.0079 40,200 -0.00(-1.25%)
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%)
Jan 02, 2024 0.0325 0.0340 0.0317 0.0340 106,746 +0.00(+0.00%)
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 0.0360 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%)
Oct 02, 2023 0.0310 0.0310 0.0274 0.0274 506,746 -0.00(-8.97%)
Sep 29, 2023 0.0330 0.0340 0.0295 0.0301 991,600 -0.00(-3.22%)
Sep 28, 2023 0.0369 0.0375 0.0310 0.0311 360,338 +0.00(+0.32%)
Sep 27, 2023 0.0310 0.0355 0.0305 0.0310 839,025 +0.00(+0.00%)
Sep 26, 2023 0.0370 0.0370 0.0300 0.0310 443,721 -0.00(-1.59%)
Sep 25, 2023 0.0489 0.0430 0.0315 0.0315 1,407,173 -0.02(-33.68%)
Sep 22, 2023 0.0400 0.0485 0.0400 0.0475 312,200 +0.01(+18.75%)
Sep 21, 2023 0.0399 0.0450 0.0399 0.0400 259,846 +0.00(+7.82%)
Sep 20, 2023 0.0350 0.0417 0.0350 0.0371 441,642 +0.00(+6.00%)
Sep 19, 2023 0.0345 0.0370 0.0345 0.0350 134,102 +0.00(+0.00%)
Sep 18, 2023 0.0400 0.0400 0.0338 0.0350 436,408 -0.00(-2.78%)
Sep 15, 2023 0.0400 0.0425 0.0360 0.0360 412,653 -0.01(-14.29%)
Sep 14, 2023 0.0395 0.0435 0.0320 0.0420 1,739,414 +0.01(+27.27%)
Sep 13, 2023 0.0394 0.0420 0.0325 0.0330 834,461 -0.01(-16.24%)
Sep 12, 2023 0.0400 0.0450 0.0369 0.0394 198,877 -0.00(-1.50%)
Sep 11, 2023 0.0300 0.0400 0.0296 0.0400 663,510 +0.01(+34.23%)
Sep 08, 2023 0.0315 0.0345 0.0295 0.0298 512,217 -0.00(-9.70%)
Sep 07, 2023 0.0295 0.0339 0.0295 0.0330 275,524 +0.00(+4.76%)
Sep 06, 2023 0.0335 0.0350 0.0292 0.0315 711,893 -0.00(-1.56%)
Sep 05, 2023 0.0349 0.0349 0.0301 0.0320 1,056,685 -0.00(-8.57%)
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.