Skip to main content

CBL International Limited - Ordinary Shares (NQ: BANL )

0.9500 -0.0600 (-5.94%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.000 1.020 0.9501 1.010 5,731 -0.01(-0.98%)
May 28, 2024 0.9400 1.020 0.9400 1.020 11,541 +0.00(+0.00%)
May 24, 2024 0.8725 1.040 0.8725 1.020 32,691 +0.05(+4.88%)
May 23, 2024 1.000 1.000 0.9660 0.9725 19,334 -0.03(-2.75%)
May 22, 2024 1.000 1.000 0.9657 1.000 8,233 -0.01(-0.99%)
May 21, 2024 0.9600 1.010 0.9600 1.010 6,171 -0.02(-1.67%)
May 20, 2024 0.9900 1.040 0.9594 1.027 38,547 -0.02(-2.17%)
May 17, 2024 1.050 1.050 1.030 1.050 19,696 +0.04(+3.96%)
May 16, 2024 1.040 1.040 0.9700 1.010 10,520 -0.00(-0.01%)
May 15, 2024 1.028 1.030 1.010 1.010 3,233 -0.03(-2.85%)
May 14, 2024 1.010 1.040 1.000 1.040 7,346 +0.00(+0.00%)
May 13, 2024 1.025 1.040 0.9900 1.040 23,529 -0.01(-0.98%)
May 10, 2024 1.050 1.050 1.050 1.050 153 +0.00(+0.15%)
May 09, 2024 1.040 1.048 1.025 1.048 1,081 -0.00(-0.15%)
May 08, 2024 1.010 1.050 1.010 1.050 2,974 +0.02(+1.54%)
May 07, 2024 1.040 1.060 0.9901 1.034 8,594 -0.03(-2.44%)
May 06, 2024 0.9900 1.085 0.9900 1.060 4,283 +0.04(+3.94%)
May 03, 2024 1.020 1.020 1.001 1.020 4,664 +0.02(+1.98%)
May 02, 2024 1.069 1.069 1.000 1.000 8,820 -0.05(-4.76%)
May 01, 2024 1.040 1.070 1.020 1.050 12,814 +0.04(+3.96%)
Apr 30, 2024 1.000 1.080 1.000 1.010 10,050 -0.05(-4.71%)
Apr 29, 2024 1.081 1.081 1.050 1.060 3,459 -0.02(-1.86%)
Apr 26, 2024 1.060 1.080 1.050 1.080 5,078 +0.00(+0.00%)
Apr 25, 2024 1.110 1.110 1.060 1.080 3,258 -0.02(-1.82%)
Apr 24, 2024 1.080 1.110 1.050 1.100 12,417 +0.00(+0.02%)
Apr 23, 2024 1.050 1.110 1.040 1.100 5,868 +0.05(+4.68%)
Apr 22, 2024 1.000 1.060 0.9800 1.051 34,306 -0.01(-0.89%)
Apr 19, 2024 1.050 1.110 1.040 1.060 25,464 -0.04(-3.64%)
Apr 18, 2024 1.090 1.110 1.050 1.100 20,451 +0.09(+9.14%)
Apr 17, 2024 1.040 1.044 1.000 1.008 15,028 -0.07(-6.68%)
Apr 16, 2024 1.150 1.150 1.060 1.080 10,049 -0.02(-1.82%)
Apr 15, 2024 1.081 1.110 1.081 1.100 8,385 +0.00(+0.00%)
Apr 12, 2024 1.055 1.220 1.055 1.100 101,231 +0.05(+4.76%)
Apr 11, 2024 1.020 1.080 1.020 1.050 24,754 +0.01(+0.96%)
Apr 10, 2024 1.020 1.040 1.020 1.040 14,064 +0.00(+0.00%)
Apr 09, 2024 1.040 1.040 0.9850 1.040 15,466 +0.00(+0.00%)
Apr 08, 2024 1.010 1.040 0.9950 1.040 14,476 +0.03(+2.95%)
Apr 05, 2024 1.050 1.050 1.010 1.010 9,768 -0.03(-2.84%)
Apr 04, 2024 1.060 1.060 1.030 1.040 7,242 +0.02(+1.93%)
Apr 03, 2024 1.030 1.050 1.020 1.020 5,008 -0.01(-0.97%)
Apr 02, 2024 1.040 1.050 1.030 1.030 2,604 -0.03(-2.83%)
Apr 01, 2024 1.050 1.060 1.030 1.060 4,043 +0.00(+0.00%)
Mar 28, 2024 1.020 1.060 1.015 1.060 6,366 -0.01(-0.93%)
Mar 27, 2024 1.020 1.070 1.020 1.070 2,458 +0.01(+0.94%)
Mar 26, 2024 1.050 1.080 1.000 1.060 27,098 +0.01(+0.95%)
Mar 25, 2024 1.070 1.090 1.020 1.050 4,690 -0.04(-3.67%)
Mar 22, 2024 1.120 1.120 1.085 1.090 7,496 +0.02(+1.87%)
Mar 21, 2024 1.093 1.100 1.063 1.070 2,779 -0.05(-4.46%)
Mar 20, 2024 1.051 1.120 1.051 1.120 6,128 +0.06(+5.66%)
Mar 19, 2024 1.050 1.100 1.050 1.060 2,587 -0.04(-3.64%)
Mar 18, 2024 1.050 1.100 0.9900 1.100 32,179 +0.07(+6.80%)
Mar 15, 2024 1.050 1.060 1.020 1.030 9,838 -0.03(-2.83%)
Mar 14, 2024 1.030 1.060 1.020 1.060 3,381 -0.01(-1.40%)
Mar 13, 2024 1.010 1.085 1.010 1.075 16,457 +0.01(+1.42%)
Mar 12, 2024 1.020 1.070 1.010 1.060 10,738 +0.05(+4.95%)
Mar 11, 2024 1.100 1.130 0.9703 1.010 25,685 -0.05(-4.72%)
Mar 08, 2024 1.070 1.070 1.045 1.060 6,257 -0.06(-5.36%)
Mar 07, 2024 1.096 1.130 1.080 1.120 14,446 -0.02(-1.75%)
Mar 06, 2024 1.110 1.140 1.044 1.140 11,299 -0.01(-0.87%)
Mar 05, 2024 1.050 1.150 1.050 1.150 16,180 +0.09(+8.49%)
Mar 04, 2024 1.090 1.180 1.059 1.060 13,977 -0.02(-1.85%)
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.