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 (%)
Apr 30, 2015 0.2324 0.2324 0.2300 0.2300 19,500 -0.01(-3.36%)
Apr 29, 2015 0.2416 0.2416 0.2380 0.2380 23,300 +0.01(+3.48%)
Apr 28, 2015 0.2300 0.2300 0.2300 0.2300 60,000 -0.01(-4.17%)
Apr 27, 2015 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Apr 24, 2015 0.2450 0.2450 0.2301 0.2400 40,000 +0.00(+0.00%)
Apr 23, 2015 0.2430 0.2430 0.2400 0.2400 10,000 +0.00(+1.69%)
Apr 21, 2015 0.2360 0.2360 0.2360 0 +0.01(+2.61%)
Apr 20, 2015 0.2300 0.2300 0.2300 0.2300 129,050 +0.00(+1.32%)
Apr 17, 2015 0.2300 0.2300 0.2270 0.2270 60,450 +0.02(+8.10%)
Apr 16, 2015 0.2100 0.2200 0.2100 0.2100 13,000 +0.01(+7.09%)
Apr 14, 2015 0.1961 0.1961 0.1961 0 -0.01(-6.13%)
Apr 13, 2015 0.2000 0.2089 0.2000 0.2089 39,682 +0.01(+6.58%)
Apr 10, 2015 0.1960 0.1960 0.1960 0.1960 1,000 +0.01(+5.38%)
Apr 08, 2015 0.1860 0.1860 0.1860 0 +0.01(+8.77%)
Mar 30, 2015 0.1710 0.1710 0.1710 0 +0.00(+0.59%)
Mar 24, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 20, 2015 0.1700 0.1700 0.1700 0 -0.00(-0.58%)
Mar 19, 2015 0.1710 0.1710 0.1710 0.1710 2,400 -0.00(-1.72%)
Mar 18, 2015 0.1600 0.1740 0.1600 0.1740 52,000 +0.01(+8.68%)
Mar 17, 2015 0.1601 0.1601 0.1601 0.1601 550 +0.01(+6.73%)
Mar 13, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 09, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 03, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 02, 2015 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Feb 26, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 19, 2015 0.1600 0.1600 0.1600 0.1600 500 -0.00(-1.72%)
Feb 17, 2015 0.1628 0.1628 0.1628 1 +0.00(+1.75%)
Feb 13, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 11, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.60%)
Feb 10, 2015 0.1501 0.1501 0.1501 0.1501 2,017 -0.02(-9.58%)
Feb 06, 2015 0.1660 0.1660 0.1660 0 +0.01(+3.69%)
Feb 04, 2015 0.1601 0.1601 0.1601 0 +0.00(+0.00%)
Feb 03, 2015 0.1650 0.1650 0.1601 0.1601 32,000 -0.00(-2.38%)
Jan 30, 2015 0.1640 0.1640 0.1640 0 +0.00(+2.50%)
Jan 29, 2015 0.1628 0.1628 0.1600 0.1600 60,000 -0.00(-1.96%)
Jan 26, 2015 0.1632 0.1632 0.1632 0 +0.01(+8.80%)
Jan 23, 2015 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-9.09%)
Jan 22, 2015 0.1500 0.1700 0.1500 0.1650 13,160 -0.01(-5.17%)
Jan 21, 2015 0.1740 0.1740 0.1740 0.1740 3,000 -0.00(-0.51%)
Jan 20, 2015 0.1650 0.1749 0.1650 0.1749 6,000 -0.01(-2.83%)
Jan 16, 2015 0.1800 0.1800 0.1800 0 +0.00(+1.18%)
Jan 15, 2015 0.1780 0.1780 0.1779 0.1779 30,000 +0.02(+11.19%)
Jan 14, 2015 0.1600 0.1600 0.1600 0.1600 55,000 +0.00(+0.00%)
Jan 12, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.94%)
Jan 06, 2015 0.1701 0.1701 0.1701 0 +0.01(+6.31%)
Jan 05, 2015 0.1601 0.1601 0.1600 0.1600 4,500 +0.00(+0.00%)
Jan 02, 2015 0.1600 0.1600 0.1600 0.1600 11,315 +0.00(+0.00%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2014 0.1660 0.1660 0.1600 0.1600 35,086 -0.00(-1.23%)
Dec 29, 2014 0.1600 0.1690 0.1600 0.1620 263,063 -0.01(-4.71%)
Dec 26, 2014 0.1715 0.1715 0.1700 0.1700 7,833 -0.01(-6.59%)
Dec 18, 2014 0.1820 0.1820 0.1820 0 +0.00(+1.11%)
Dec 17, 2014 0.1820 0.1820 0.1800 0.1800 4,000 -0.00(-1.64%)
Dec 15, 2014 0.1830 0.1844 0.1830 0.1830 21,300 +0.00(+0.00%)
Dec 12, 2014 0.1830 0.1830 0.1830 0.1830 20,000 +0.00(+1.67%)
Dec 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 08, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.76%)
Dec 04, 2014 0.1851 0.1851 0.1851 0 +0.00(+0.60%)
Dec 03, 2014 0.1862 0.1862 0.1840 0.1840 22,500 +0.00(+2.22%)
Dec 02, 2014 0.1848 0.1848 0.1800 0.1800 65,500 -0.01(-6.74%)
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%)
Sep 02, 2014 0.2300 0.2300 0.2228 0.2250 768,063 +0.01(+2.27%)
Aug 29, 2014 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Aug 28, 2014 0.2200 0.2200 0.2150 0.2150 250,752 -0.01(-2.27%)
Aug 27, 2014 0.2300 0.2300 0.2176 0.2200 525,501 -0.00(-1.79%)
Aug 26, 2014 0.2280 0.2280 0.2220 0.2240 298,000 -0.00(-1.75%)
Aug 25, 2014 0.2300 0.2300 0.2274 0.2280 569,739 -0.00(-0.87%)
Aug 22, 2014 0.2299 0.2300 0.2288 0.2300 508,386 +0.01(+2.22%)
Aug 21, 2014 0.2300 0.2300 0.2244 0.2250 1,289,314 -0.00(-1.32%)
Aug 20, 2014 0.2200 0.2300 0.2200 0.2280 2,265,133 +0.01(+3.64%)
Aug 19, 2014 0.2200 0.2250 0.2145 0.2200 366,960 +0.00(+0.00%)
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.