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

China Dongxiang Group Co. Ltd (OP: CDGXF )

0.0300 UNCHANGED
Last Price Updated: 12:46 PM EST, Dec 20, 2023 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 28, 2014 0.1930 0.1930 0.1930 0 +0.00(+0.21%)
Nov 26, 2014 0.1926 0.1926 0.1926 0 +0.00(+0.73%)
Nov 25, 2014 0.1926 0.1926 0.1912 0.1912 200,000 -0.00(-0.88%)
Nov 24, 2014 0.1900 0.1929 0.1900 0.1929 28,000 -0.00(-1.08%)
Nov 21, 2014 0.1914 0.1950 0.1913 0.1950 22,000 +0.01(+5.01%)
Nov 20, 2014 0.1857 0.1857 0.1857 0.1857 200 +0.00(+0.48%)
Nov 18, 2014 0.1848 0.1848 0.1848 0 +0.00(+0.77%)
Nov 17, 2014 0.1820 0.1820 0.1834 0 +0.00(+0.77%)
Nov 14, 2014 0.1820 0.1820 0.1820 0 -0.00(-2.05%)
Nov 13, 2014 0.1880 0.1880 0.1850 0.1858 25,501 -0.00(-2.21%)
Nov 11, 2014 0.1900 0.1900 0.1900 0 +0.00(+2.15%)
Nov 10, 2014 0.1930 0.1930 0.1860 0.1860 113,900 -0.00(-2.36%)
Nov 07, 2014 0.1905 0.1905 0.1905 0.1905 3,000 +0.00(+0.21%)
Nov 05, 2014 0.1901 0.1901 0.1901 0 +0.00(+0.96%)
Nov 04, 2014 0.1900 0.1900 0.1883 0.1883 11,000 +0.00(+2.34%)
Nov 03, 2014 0.1820 0.1855 0.1820 0.1840 38,000 -0.00(-0.54%)
Oct 31, 2014 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+3.93%)
Oct 28, 2014 0.1780 0.1780 0.1780 0 +0.00(+1.14%)
Oct 27, 2014 0.1750 0.1760 0.1750 0.1760 33,500 +0.00(+0.57%)
Oct 24, 2014 0.1750 0.1750 0.1750 0.1750 1,400 -0.00(-0.06%)
Oct 23, 2014 0.1750 0.1751 0.1750 0.1751 104,000 -0.00(-0.51%)
Oct 22, 2014 0.1760 0.1760 0.1760 0.1760 25,000 -0.00(-0.06%)
Oct 21, 2014 0.1761 0.1761 0.1760 0.1761 14,200 +0.01(+3.59%)
Oct 16, 2014 0.1687 0.1700 0.1687 0.1700 10,400 +0.00(+0.12%)
Oct 15, 2014 0.1700 0.1712 0.1698 0.1698 39,000 -0.01(-4.07%)
Oct 14, 2014 0.1760 0.1770 0.1760 0.1770 23,000 +0.00(+2.31%)
Oct 13, 2014 0.1762 0.1762 0.1730 0.1730 109,089 -0.00(-1.14%)
Oct 10, 2014 0.1730 0.1762 0.1730 0.1750 50,000 -0.00(-1.24%)
Oct 09, 2014 0.1785 0.1785 0.1772 0.1772 24,001 -0.00(-1.56%)
Oct 08, 2014 0.1796 0.1802 0.1794 0.1800 112,098 +0.00(+1.12%)
Oct 07, 2014 0.1794 0.1830 0.1776 0.1780 57,000 -0.01(-3.78%)
Oct 06, 2014 0.1823 0.1850 0.1823 0.1850 12,000 -0.00(-0.54%)
Oct 03, 2014 0.1850 0.1869 0.1848 0.1860 41,942 +0.01(+2.76%)
Oct 02, 2014 0.1860 0.1866 0.1800 0.1810 139,593 -0.00(-0.55%)
Oct 01, 2014 0.1825 0.1882 0.1820 0.1820 56,519 -0.00(-2.20%)
Sep 30, 2014 0.1872 0.1872 0.1860 0.1861 19,601 -0.01(-3.58%)
Sep 26, 2014 0.1930 0.1930 0.1930 0 +0.00(+1.58%)
Sep 25, 2014 0.1929 0.1929 0.1900 0.1900 354,500 -0.00(-2.16%)
Sep 24, 2014 0.1937 0.1942 0.1934 0.1942 105,654 +0.01(+2.75%)
Sep 23, 2014 0.1901 0.1902 0.1860 0.1890 456,994 -0.00(-1.05%)
Sep 22, 2014 0.1971 0.1971 0.1850 0.1910 658,291 -0.03(-13.57%)
Sep 19, 2014 0.2200 0.2270 0.2200 0.2210 1,480,497 +0.00(+0.45%)
Sep 18, 2014 0.2208 0.2208 0.2170 0.2200 184,213 -0.00(-1.83%)
Sep 17, 2014 0.2233 0.2241 0.2220 0.2241 190,950 +0.00(+1.27%)
Sep 16, 2014 0.2215 0.2215 0.2201 0.2213 64,000 +0.00(+0.59%)
Sep 15, 2014 0.2200 0.2240 0.2190 0.2200 224,229 +0.00(+1.48%)
Sep 12, 2014 0.2190 0.2190 0.2130 0.2168 61,124 -0.00(-1.45%)
Sep 11, 2014 0.2200 0.2200 0.2168 0.2200 92,800 -0.00(-0.45%)
Sep 10, 2014 0.2217 0.2220 0.2210 0.2210 236,400 -0.00(-0.45%)
Sep 09, 2014 0.2230 0.2230 0.2180 0.2220 466,030 -0.00(-0.89%)
Sep 08, 2014 0.2270 0.2270 0.2240 0.2240 219,750 -0.00(-1.10%)
Sep 05, 2014 0.2208 0.2265 0.2208 0.2265 230,500 +0.01(+2.95%)
Sep 04, 2014 0.2202 0.2204 0.2199 0.2200 120,874 -0.00(-1.79%)
Sep 03, 2014 0.2300 0.2300 0.2228 0.2240 85,942 -0.00(-0.44%)
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.