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

China Overseas Land & Investment (OP: CAOVF )

N/A UNCHANGED
Last Price Updated: 2:50 PM EDT, May 15, 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 (%)
Nov 30, 2007 2.230 2.200 2.200 2.200 25,000 -0.03(-1.35%)
Nov 29, 2007 2.090 2.230 2.230 2.230 18,000 +0.14(+6.70%)
Nov 28, 2007 2.090 2.090 2.090 2.090 63,700 +0.14(+7.18%)
Nov 27, 2007 1.950 1.950 1.950 1.950 800 -0.03(-1.52%)
Nov 26, 2007 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Nov 23, 2007 2.250 1.980 1.980 1.980 4,000 -0.27(-12.00%)
Nov 21, 2007 2.020 2.250 2.100 2.250 10,250 +0.00(+0.00%)
Nov 20, 2007 2.250 2.250 2.100 2.250 10,250 -0.05(-2.17%)
Nov 19, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 16, 2007 2.300 2.300 2.300 2.300 900 +0.10(+4.55%)
Nov 15, 2007 2.200 2.200 2.200 2.200 8,000 +0.00(+0.00%)
Nov 14, 2007 2.200 2.400 2.200 2.200 4,300 +0.00(+0.00%)
Nov 13, 2007 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Nov 12, 2007 2.200 2.400 2.200 2.200 2,020 -0.25(-10.20%)
Nov 09, 2007 2.450 2.500 2.350 2.450 19,575 -0.10(-3.92%)
Nov 08, 2007 2.550 2.600 2.520 2.550 7,000 +0.00(+0.00%)
Nov 07, 2007 2.550 2.550 2.550 2.550 700 +0.28(+12.33%)
Nov 06, 2007 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Nov 05, 2007 2.480 2.270 2.270 2.270 10,000 -0.21(-8.47%)
Nov 02, 2007 2.480 2.500 2.350 2.480 16,865 -0.07(-2.75%)
Nov 01, 2007 2.550 2.550 2.450 2.550 5,350 +0.10(+4.08%)
Oct 31, 2007 2.200 2.450 2.450 2.450 370 +0.25(+11.36%)
Oct 30, 2007 2.270 2.250 2.200 2.200 13,000 -0.07(-3.08%)
Oct 29, 2007 2.100 2.270 2.260 2.270 6,000 +0.17(+8.10%)
Oct 26, 2007 2.100 2.100 2.100 2.100 2,000 +0.05(+2.44%)
Oct 25, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 24, 2007 2.080 2.050 2.050 2.050 10,000 -0.03(-1.44%)
Oct 23, 2007 2.080 2.080 2.050 2.080 11,500 +0.03(+1.46%)
Oct 19, 2007 2.050 2.050 2.050 2.050 10,000 -0.05(-2.38%)
Oct 18, 2007 2.100 2.100 2.100 2.100 16,000 -0.10(-4.55%)
Oct 17, 2007 2.200 2.200 2.200 2.200 500 -0.06(-2.65%)
Oct 16, 2007 2.260 2.260 2.260 2.260 5,000 +0.04(+1.80%)
Oct 15, 2007 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Oct 12, 2007 2.220 2.240 2.220 2.220 7,000 +0.02(+0.91%)
Oct 11, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 10, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 09, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 08, 2007 2.250 2.200 2.200 2.200 10,000 -0.05(-2.22%)
Oct 05, 2007 2.250 2.250 2.250 2.250 20,000 +0.00(+0.00%)
Oct 04, 2007 2.200 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Oct 03, 2007 2.200 2.200 2.200 2.200 1,000 -0.10(-4.35%)
Oct 02, 2007 2.300 2.450 2.300 2.300 3,350 -0.04(-1.71%)
Oct 01, 2007 2.350 2.340 2.200 2.340 11,000 -0.01(-0.43%)
Sep 28, 2007 2.350 2.350 2.300 2.350 3,820 -0.05(-2.08%)
Sep 27, 2007 2.350 2.400 2.300 2.400 14,625 +0.05(+2.13%)
Sep 26, 2007 2.350 2.370 2.350 2.350 10,395 +0.00(+0.00%)
Sep 25, 2007 2.350 2.360 2.350 2.350 28,185 +0.05(+2.17%)
Sep 24, 2007 2.300 2.300 2.300 2.300 105 -0.10(-4.17%)
Sep 21, 2007 2.350 2.400 2.400 2.400 19,400 +0.05(+2.13%)
Sep 20, 2007 2.350 2.350 2.200 2.350 2,450 +0.00(+0.00%)
Sep 19, 2007 2.350 2.350 2.350 2.350 3,000 +0.22(+10.33%)
Sep 18, 2007 2.150 2.130 2.130 2.130 6,000 -0.02(-0.93%)
Sep 17, 2007 2.150 2.250 2.150 2.150 7,000 -0.07(-3.15%)
Sep 14, 2007 2.220 2.220 2.200 2.220 8,000 +0.02(+0.91%)
Sep 13, 2007 2.200 2.200 2.200 2.200 15,000 +0.02(+0.92%)
Sep 12, 2007 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Sep 11, 2007 2.180 2.180 2.180 2.180 10,000 -0.02(-0.91%)
Sep 10, 2007 2.200 2.200 2.200 2.200 2,400 +0.00(+0.00%)
Sep 07, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 06, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 05, 2007 2.200 2.200 2.200 2.200 4,000 -0.05(-2.22%)
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.