Skip to main content

China Dongsheng Intl Inc (OP: CDSG )

0.0079 -0.0001 (-1.25%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 0.0560 0.0569 0.0512 0.0569 174,809 +0.01(+11.57%)
Jul 31, 2023 0.0519 0.0574 0.0510 0.0510 236,326 -0.01(-11.15%)
Jul 28, 2023 0.0550 0.0574 0.0519 0.0574 84,847 +0.00(+2.50%)
Jul 27, 2023 0.0600 0.0600 0.0550 0.0560 215,483 -0.00(-2.61%)
Jul 26, 2023 0.0611 0.0614 0.0571 0.0575 100,722 -0.00(-5.89%)
Jul 25, 2023 0.0570 0.0611 0.0570 0.0611 19,865 +0.00(+7.01%)
Jul 24, 2023 0.0581 0.0678 0.0571 0.0571 722,695 -0.01(-10.08%)
Jul 21, 2023 0.0610 0.0678 0.0560 0.0635 701,332 +0.00(+1.60%)
Jul 20, 2023 0.0568 0.0719 0.0540 0.0625 718,833 +0.01(+14.89%)
Jul 19, 2023 0.0550 0.0620 0.0544 0.0544 419,317 +0.00(+0.74%)
Jul 18, 2023 0.0580 0.0580 0.0540 0.0540 53,004 -0.01(-10.00%)
Jul 17, 2023 0.0600 0.0650 0.0570 0.0600 430,554 -0.00(-4.46%)
Jul 14, 2023 0.0610 0.0628 0.0570 0.0628 64,861 +0.00(+4.49%)
Jul 13, 2023 0.0829 0.0838 0.0601 0.0601 207,853 -0.01(-14.75%)
Jul 12, 2023 0.0788 0.0830 0.0676 0.0705 55,769 +0.00(+0.71%)
Jul 11, 2023 0.0795 0.0960 0.0560 0.0700 511,795 +0.00(+0.00%)
Jul 10, 2023 0.0618 0.0820 0.0600 0.0700 672,815 +0.01(+16.67%)
Jul 07, 2023 0.0545 0.0650 0.0500 0.0600 624,856 +0.01(+12.15%)
Jul 06, 2023 0.0650 0.0680 0.0500 0.0535 696,006 -0.01(-17.44%)
Jul 05, 2023 0.0520 0.0648 0.0490 0.0648 346,098 +0.02(+33.88%)
Jul 03, 2023 0.0540 0.0540 0.0466 0.0484 133,840 -0.01(-12.00%)
Jun 30, 2023 0.0502 0.0550 0.0470 0.0550 536,480 +0.00(+7.21%)
Jun 29, 2023 0.0460 0.0590 0.0460 0.0513 650,538 +0.00(+3.43%)
Jun 28, 2023 0.0690 0.0690 0.0461 0.0496 727,556 -0.01(-17.33%)
Jun 27, 2023 0.0551 0.0843 0.0519 0.0600 715,137 +0.00(+0.00%)
Jun 26, 2023 0.0540 0.0620 0.0446 0.0600 850,043 +0.01(+11.11%)
Jun 23, 2023 0.0775 0.0775 0.0498 0.0540 1,715,060 -0.03(-32.50%)
Jun 22, 2023 0.0925 0.0925 0.0800 0.0800 50,875 -0.01(-7.30%)
Jun 21, 2023 0.1111 0.1111 0.0775 0.0863 229,735 -0.01(-13.70%)
Jun 20, 2023 0.0834 0.1000 0.0760 0.1000 243,578 +0.02(+19.76%)
Jun 16, 2023 0.0930 0.1333 0.0730 0.0835 232,503 +0.00(+0.48%)
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.