Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Dongsheng International Inc (OP: CDSG )

0.0055 -0.0008 (-12.70%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 31, 2022 0.0286 0 -0.00(-10.62%)
May 27, 2022 0.0267 0.0340 0.0267 0.0320 487,282 +0.00(+14.29%)
May 26, 2022 0.0300 0.0300 0.0273 0.0280 396,525 -0.00(-6.67%)
May 25, 2022 0.0293 0.0300 0.0285 0.0300 210,957 +0.00(+0.00%)
May 24, 2022 0.0330 0.0350 0.0280 0.0300 257,952 -0.00(-7.69%)
May 23, 2022 0.0350 0.0350 0.0293 0.0325 608,694 -0.00(-7.14%)
May 20, 2022 0.0300 0.0420 0.0265 0.0350 1,781,764 -0.01(-16.47%)
May 19, 2022 0.0449 0.0449 0.0419 0.0419 32,928 -0.00(-6.89%)
May 18, 2022 0.0568 0.0570 0.0438 0.0450 34,500 +0.00(+0.00%)
May 17, 2022 0.0470 0.0500 0.0450 0.0450 159,083 -0.00(-4.26%)
May 16, 2022 0.0469 0.0470 0.0469 0.0470 3,000 +0.00(+2.17%)
May 13, 2022 0.0460 0.0460 0.0460 0.0460 8,500 -0.00(-4.17%)
May 12, 2022 0.0426 0.0499 0.0426 0.0480 53,800 +0.00(+11.37%)
May 11, 2022 0.0450 0.0499 0.0430 0.0431 207,219 -0.01(-13.80%)
May 10, 2022 0.0595 0.0595 0.0478 0.0500 304,799 -0.00(-4.21%)
May 09, 2022 0.0594 0.0668 0.0520 0.0522 90,730 -0.00(-2.06%)
May 06, 2022 0.0789 0.0789 0.0521 0.0533 183,474 -0.03(-32.45%)
May 05, 2022 0.0695 0.0800 0.0662 0.0789 118,447 +0.02(+31.50%)
May 04, 2022 0.0610 0.0610 0.0600 0.0600 11,100 +0.00(+0.00%)
May 03, 2022 0.0600 0.0760 0.0600 0.0600 56,328 +0.00(+0.00%)
May 02, 2022 0.0655 0.0710 0.0600 0.0600 17,556 -0.01(-15.49%)
Apr 29, 2022 0.0724 0.0760 0.0710 0.0710 24,110 -0.00(-1.39%)
Apr 28, 2022 0.0800 0.0800 0.0720 0.0720 63,212 -0.01(-10.00%)
Apr 27, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 26, 2022 0.0775 0.0800 0.0775 0.0800 19,000 -0.01(-11.60%)
Apr 25, 2022 0.0810 0.0905 0.0740 0.0905 53,355 +0.01(+11.73%)
Apr 22, 2022 0.1000 0.1000 0.0720 0.0810 329,398 -0.01(-10.99%)
Apr 21, 2022 0.1100 0.1100 0.0910 0.0910 187,833 -0.01(-14.15%)
Apr 20, 2022 0.1170 0.1170 0.1060 0.1060 129,460 -0.02(-15.06%)
Apr 19, 2022 0.1261 0.1349 0.1110 0.1248 101,519 -0.01(-4.00%)
Apr 18, 2022 0.1275 0.1300 0.1160 0.1300 204,232 +0.00(+0.08%)
Apr 14, 2022 0.1300 0.1310 0.1250 0.1299 207,098 -0.00(-0.08%)
Apr 13, 2022 0.1397 0.1397 0.1276 0.1300 249,855 -0.01(-6.88%)
Apr 12, 2022 0.1300 0.1448 0.1276 0.1396 380,695 +0.01(+7.38%)
Apr 11, 2022 0.1450 0.1500 0.1300 0.1300 263,451 -0.01(-10.34%)
Apr 08, 2022 0.1370 0.1500 0.1275 0.1450 549,499 +0.01(+11.54%)
Apr 07, 2022 0.1305 0.1400 0.1300 0.1300 409,941 -0.00(-1.14%)
Apr 06, 2022 0.1360 0.1400 0.1300 0.1315 212,342 -0.01(-8.68%)
Apr 05, 2022 0.1450 0.1620 0.1370 0.1440 343,856 -0.01(-4.00%)
Apr 04, 2022 0.1400 0.1590 0.1310 0.1500 339,811 +0.01(+4.02%)
Apr 01, 2022 0.1490 0.1554 0.1224 0.1442 227,521 -0.00(-3.22%)
Mar 31, 2022 0.1897 0.1899 0.1280 0.1490 522,220 -0.02(-12.35%)
Mar 30, 2022 0.1310 0.2100 0.1290 0.1700 1,014,236 +0.04(+28.69%)
Mar 29, 2022 0.1362 0.1362 0.1250 0.1321 39,889 -0.00(-3.01%)
Mar 28, 2022 0.1450 0.1450 0.1200 0.1362 344,276 -0.00(-1.52%)
Mar 25, 2022 0.1300 0.1443 0.1300 0.1383 33,511 +0.01(+4.77%)
Mar 24, 2022 0.1400 0.1424 0.1281 0.1320 125,327 -0.01(-4.97%)
Mar 23, 2022 0.1384 0.1449 0.1360 0.1389 72,434 +0.00(+3.66%)
Mar 22, 2022 0.1500 0.1500 0.1262 0.1340 107,984 -0.01(-4.35%)
Mar 21, 2022 0.1500 0.1511 0.1150 0.1401 244,183 -0.00(-1.48%)
Mar 18, 2022 0.1600 0.1600 0.1400 0.1422 375,332 -0.02(-14.85%)
Mar 17, 2022 0.1900 0.1975 0.1500 0.1670 1,267,533 -0.01(-7.22%)
Mar 16, 2022 0.1600 0.1900 0.1430 0.1800 358,931 -0.01(-7.22%)
Mar 15, 2022 0.2032 0.2200 0.1600 0.1940 452,130 -0.04(-15.28%)
Mar 14, 2022 0.2100 0.2290 0.1717 0.2290 322,729 +0.02(+8.12%)
Mar 11, 2022 0.2443 0.2590 0.2040 0.2118 707,976 -0.03(-11.75%)
Mar 10, 2022 0.3200 0.3490 0.2150 0.2400 3,840,857 -0.02(-5.88%)
Mar 09, 2022 0.1501 0.2600 0.1501 0.2550 599,500 +0.05(+24.39%)
Mar 08, 2022 0.1727 0.2100 0.1725 0.2050 601,975 +0.03(+13.95%)
Mar 07, 2022 0.1680 0.2700 0.1600 0.1799 3,376,705 -0.00(-0.06%)
Mar 04, 2022 0.1200 0.1800 0.1100 0.1800 969,837 +0.03(+20.00%)
Mar 03, 2022 0.1100 0.1800 0.1080 0.1500 573,915 -0.03(-16.67%)
Mar 02, 2022 0.1025 0.1800 0.0900 0.1800 493,000 +0.08(+80.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.