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

China Dongsheng Intl Inc (OP: CDSG )

0.0078 -0.0002 (-2.50%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 25, 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 (%)
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%)
Sep 01, 2023 0.0331 0.0350 0.0303 0.0350 648,611 +0.00(+6.06%)
Aug 31, 2023 0.0349 0.0381 0.0321 0.0330 538,493 +0.00(+0.00%)
Aug 30, 2023 0.0335 0.0340 0.0307 0.0330 313,275 -0.00(-1.49%)
Aug 29, 2023 0.0350 0.0429 0.0315 0.0335 1,102,491 -0.00(-5.63%)
Aug 28, 2023 0.0384 0.0384 0.0350 0.0355 151,091 +0.00(+4.41%)
Aug 25, 2023 0.0385 0.0430 0.0300 0.0340 1,168,652 -0.00(-11.69%)
Aug 24, 2023 0.0372 0.0505 0.0360 0.0385 830,413 +0.00(+3.77%)
Aug 23, 2023 0.0261 0.0371 0.0261 0.0371 1,148,651 +0.01(+42.69%)
Aug 22, 2023 0.0300 0.0349 0.0230 0.0260 4,678,829 -0.00(-13.33%)
Aug 21, 2023 0.0419 0.0489 0.0280 0.0300 1,715,419 -0.01(-24.62%)
Aug 18, 2023 0.0450 0.0520 0.0354 0.0398 496,402 +0.00(+3.38%)
Aug 17, 2023 0.0462 0.0499 0.0385 0.0385 390,746 -0.01(-16.85%)
Aug 16, 2023 0.0500 0.0501 0.0430 0.0463 633,227 -0.00(-7.40%)
Aug 15, 2023 0.0520 0.0553 0.0490 0.0500 1,253,872 -0.01(-9.75%)
Aug 14, 2023 0.0622 0.0622 0.0520 0.0554 780,994 -0.01(-19.59%)
Aug 11, 2023 0.0673 0.0690 0.0622 0.0689 186,339 +0.00(+2.23%)
Aug 10, 2023 0.0650 0.0674 0.0575 0.0674 246,696 +0.01(+17.22%)
Aug 09, 2023 0.0667 0.0700 0.0575 0.0575 413,320 -0.01(-11.54%)
Aug 08, 2023 0.0684 0.0684 0.0551 0.0650 146,578 -0.00(-5.11%)
Aug 07, 2023 0.0570 0.0685 0.0529 0.0685 670,999 +0.01(+24.55%)
Aug 04, 2023 0.0535 0.0577 0.0500 0.0550 409,053 +0.00(+2.80%)
Aug 03, 2023 0.0578 0.0578 0.0521 0.0535 13,775 -0.00(-0.93%)
Aug 02, 2023 0.0570 0.0585 0.0522 0.0540 70,220 -0.00(-5.10%)
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.