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

China Dongsheng Intl Inc (OP: CDSG )

0.0096 +0.0007 (+7.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 28, 2023 0.1190 0.1350 0.1190 0.1325 144,447 +0.02(+15.72%)
Apr 27, 2023 0.1125 0.1230 0.1125 0.1145 43,000 +0.00(+1.78%)
Apr 26, 2023 0.1240 0.1300 0.1091 0.1125 404,579 -0.01(-7.02%)
Apr 25, 2023 0.1350 0.1490 0.1000 0.1210 802,662 -0.01(-8.68%)
Apr 24, 2023 0.1490 0.1600 0.1310 0.1325 285,042 -0.02(-11.07%)
Apr 21, 2023 0.1467 0.1490 0.1304 0.1490 199,946 +0.01(+6.58%)
Apr 20, 2023 0.1325 0.1448 0.1300 0.1398 133,109 -0.00(-0.14%)
Apr 19, 2023 0.1363 0.1450 0.1300 0.1400 176,985 +0.01(+7.69%)
Apr 18, 2023 0.1369 0.1453 0.1290 0.1300 314,438 -0.02(-10.53%)
Apr 17, 2023 0.1500 0.1505 0.1361 0.1453 305,692 -0.00(-3.13%)
Apr 14, 2023 0.1300 0.1500 0.1293 0.1500 147,177 +0.02(+15.38%)
Apr 13, 2023 0.1230 0.1530 0.1230 0.1300 167,365 +0.01(+5.69%)
Apr 12, 2023 0.1550 0.1575 0.1210 0.1230 440,775 -0.02(-13.38%)
Apr 11, 2023 0.1610 0.1733 0.1411 0.1420 142,059 -0.03(-18.86%)
Apr 10, 2023 0.1825 0.1922 0.1650 0.1750 651,121 -0.01(-4.11%)
Apr 06, 2023 0.1530 0.1825 0.1525 0.1825 600,407 +0.04(+23.73%)
Apr 05, 2023 0.1434 0.1590 0.1419 0.1475 128,101 -0.00(-1.01%)
Apr 04, 2023 0.1550 0.1550 0.1400 0.1490 130,262 -0.00(-0.67%)
Apr 03, 2023 0.1400 0.1590 0.1210 0.1500 364,034 +0.01(+7.14%)
Mar 31, 2023 0.1301 0.1490 0.1176 0.1400 259,155 +0.00(+0.00%)
Mar 30, 2023 0.1450 0.1500 0.1300 0.1400 76,082 -0.01(-5.91%)
Mar 29, 2023 0.1450 0.1669 0.1190 0.1488 1,395,598 +0.02(+14.46%)
Mar 28, 2023 0.1101 0.1495 0.1100 0.1300 1,226,765 +0.02(+22.64%)
Mar 27, 2023 0.1050 0.1300 0.1010 0.1060 1,099,449 +0.00(+4.64%)
Mar 24, 2023 0.0961 0.1050 0.0952 0.1013 219,133 +0.00(+1.40%)
Mar 23, 2023 0.1060 0.1100 0.0855 0.0999 337,465 -0.01(-5.75%)
Mar 22, 2023 0.0950 0.1100 0.0950 0.1060 373,919 +0.01(+11.58%)
Mar 21, 2023 0.0915 0.0979 0.0810 0.0950 193,130 +0.01(+7.95%)
Mar 20, 2023 0.0935 0.0980 0.0880 0.0880 130,454 -0.00(-4.86%)
Mar 17, 2023 0.0890 0.0949 0.0880 0.0925 91,788 +0.00(+3.93%)
Mar 16, 2023 0.0950 0.0950 0.0850 0.0890 111,313 -0.00(-1.11%)
Mar 15, 2023 0.1300 0.1345 0.0828 0.0900 1,476,586 -0.04(-29.13%)
Mar 14, 2023 0.1350 0.1350 0.1140 0.1270 258,449 -0.01(-3.79%)
Mar 13, 2023 0.1760 0.1890 0.1125 0.1320 1,323,211 -0.03(-19.51%)
Mar 10, 2023 0.1230 0.1890 0.1230 0.1640 1,433,989 +0.03(+26.15%)
Mar 09, 2023 0.1070 0.1460 0.1000 0.1300 2,713,238 +0.03(+31.31%)
Mar 08, 2023 0.0975 0.1160 0.0920 0.0990 753,493 +0.00(+1.96%)
Mar 07, 2023 0.1190 0.1330 0.0906 0.0971 2,426,064 -0.01(-10.09%)
Mar 06, 2023 0.0850 0.1270 0.0652 0.1080 3,024,657 +0.03(+31.71%)
Mar 03, 2023 0.0795 0.0885 0.0606 0.0820 1,560,579 +0.01(+9.33%)
Mar 02, 2023 0.0490 0.0850 0.0450 0.0750 2,239,235 +0.03(+53.06%)
Mar 01, 2023 0.0360 0.0500 0.0335 0.0490 336,881 +0.02(+48.48%)
Feb 28, 2023 0.0330 0.0330 0.0330 0.0330 3,000 -0.00(-9.59%)
Feb 27, 2023 0.0495 0.0495 0.0350 0.0365 86,619 -0.00(-8.75%)
Feb 23, 2023 0.0400 0 +0.00(+0.00%)
Feb 22, 2023 0.0453 0.0490 0.0400 0.0400 119,847 -0.00(-4.76%)
Feb 21, 2023 0.0490 0.0490 0.0420 0.0420 35,339 -0.00(-9.68%)
Feb 17, 2023 0.0450 0.0475 0.0410 0.0465 329,356 +0.00(+0.43%)
Feb 16, 2023 0.0450 0.0500 0.0450 0.0463 30,720 +0.00(+2.89%)
Feb 15, 2023 0.0430 0.0500 0.0430 0.0450 61,462 -0.01(-13.46%)
Feb 14, 2023 0.0520 0.0520 0.0520 0.0520 100 +0.00(+9.47%)
Feb 13, 2023 0.0500 0.0520 0.0440 0.0475 123,568 -0.00(-4.43%)
Feb 10, 2023 0.0500 0.0500 0.0440 0.0497 107,518 -0.00(-0.40%)
Feb 09, 2023 0.0430 0.0499 0.0430 0.0499 66,305 +0.01(+15.78%)
Feb 08, 2023 0.0440 0.0495 0.0431 0.0431 27,650 -0.00(-2.05%)
Feb 07, 2023 0.0450 0.0470 0.0440 0.0440 68,700 -0.00(-2.22%)
Feb 06, 2023 0.0500 0.0500 0.0450 0.0450 80,480 -0.01(-10.00%)
Feb 03, 2023 0.0520 0.0520 0.0431 0.0500 166,091 +0.01(+19.05%)
Feb 02, 2023 0.0470 0.0470 0.0420 0.0420 85,063 -0.01(-18.45%)
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.