Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.0039 +0.0009 (+30.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 0.0330 0.0340 0.0295 0.0301 991,600 -0.00(-3.22%)
Sep 28, 2023 0.0369 0.0375 0.0310 0.0311 360,338 +0.00(+0.32%)
Sep 27, 2023 0.0310 0.0355 0.0305 0.0310 839,025 +0.00(+0.00%)
Sep 26, 2023 0.0370 0.0370 0.0300 0.0310 443,721 -0.00(-1.59%)
Sep 25, 2023 0.0489 0.0430 0.0315 0.0315 1,407,173 -0.02(-33.68%)
Sep 22, 2023 0.0400 0.0485 0.0400 0.0475 312,200 +0.01(+18.75%)
Sep 21, 2023 0.0399 0.0450 0.0399 0.0400 259,846 +0.00(+7.82%)
Sep 20, 2023 0.0350 0.0417 0.0350 0.0371 441,642 +0.00(+6.00%)
Sep 19, 2023 0.0345 0.0370 0.0345 0.0350 134,102 +0.00(+0.00%)
Sep 18, 2023 0.0400 0.0400 0.0338 0.0350 436,408 -0.00(-2.78%)
Sep 15, 2023 0.0400 0.0425 0.0360 0.0360 412,653 -0.01(-14.29%)
Sep 14, 2023 0.0395 0.0435 0.0320 0.0420 1,739,414 +0.01(+27.27%)
Sep 13, 2023 0.0394 0.0420 0.0325 0.0330 834,461 -0.01(-16.24%)
Sep 12, 2023 0.0400 0.0450 0.0369 0.0394 198,877 -0.00(-1.50%)
Sep 11, 2023 0.0300 0.0400 0.0296 0.0400 663,510 +0.01(+34.23%)
Sep 08, 2023 0.0315 0.0345 0.0295 0.0298 512,217 -0.00(-9.70%)
Sep 07, 2023 0.0295 0.0339 0.0295 0.0330 275,524 +0.00(+4.76%)
Sep 06, 2023 0.0335 0.0350 0.0292 0.0315 711,893 -0.00(-1.56%)
Sep 05, 2023 0.0349 0.0349 0.0301 0.0320 1,056,685 -0.00(-8.57%)
Sep 01, 2023 0.0331 0.0350 0.0303 0.0350 648,611 +0.00(+6.06%)
Aug 31, 2023 0.0349 0.0381 0.0321 0.0330 538,493 +0.00(+0.00%)
Aug 30, 2023 0.0335 0.0340 0.0307 0.0330 313,275 -0.00(-1.49%)
Aug 29, 2023 0.0350 0.0429 0.0315 0.0335 1,102,491 -0.00(-5.63%)
Aug 28, 2023 0.0384 0.0384 0.0350 0.0355 151,091 +0.00(+4.41%)
Aug 25, 2023 0.0385 0.0430 0.0300 0.0340 1,168,652 -0.00(-11.69%)
Aug 24, 2023 0.0372 0.0505 0.0360 0.0385 830,413 +0.00(+3.77%)
Aug 23, 2023 0.0261 0.0371 0.0261 0.0371 1,148,651 +0.01(+42.69%)
Aug 22, 2023 0.0300 0.0349 0.0230 0.0260 4,678,829 -0.00(-13.33%)
Aug 21, 2023 0.0419 0.0489 0.0280 0.0300 1,715,419 -0.01(-24.62%)
Aug 18, 2023 0.0450 0.0520 0.0354 0.0398 496,402 +0.00(+3.38%)
Aug 17, 2023 0.0462 0.0499 0.0385 0.0385 390,746 -0.01(-16.85%)
Aug 16, 2023 0.0500 0.0501 0.0430 0.0463 633,227 -0.00(-7.40%)
Aug 15, 2023 0.0520 0.0553 0.0490 0.0500 1,253,872 -0.01(-9.75%)
Aug 14, 2023 0.0622 0.0622 0.0520 0.0554 780,994 -0.01(-19.59%)
Aug 11, 2023 0.0673 0.0690 0.0622 0.0689 186,339 +0.00(+2.23%)
Aug 10, 2023 0.0650 0.0674 0.0575 0.0674 246,696 +0.01(+17.22%)
Aug 09, 2023 0.0667 0.0700 0.0575 0.0575 413,320 -0.01(-11.54%)
Aug 08, 2023 0.0684 0.0684 0.0551 0.0650 146,578 -0.00(-5.11%)
Aug 07, 2023 0.0570 0.0685 0.0529 0.0685 670,999 +0.01(+24.55%)
Aug 04, 2023 0.0535 0.0577 0.0500 0.0550 409,053 +0.00(+2.80%)
Aug 03, 2023 0.0578 0.0578 0.0521 0.0535 13,775 -0.00(-0.93%)
Aug 02, 2023 0.0570 0.0585 0.0522 0.0540 70,220 -0.00(-5.10%)
Aug 01, 2023 0.0560 0.0569 0.0512 0.0569 174,809 +0.01(+11.57%)
Jul 31, 2023 0.0519 0.0574 0.0510 0.0510 236,326 -0.01(-11.15%)
Jul 28, 2023 0.0550 0.0574 0.0519 0.0574 84,847 +0.00(+2.50%)
Jul 27, 2023 0.0600 0.0600 0.0550 0.0560 215,483 -0.00(-2.61%)
Jul 26, 2023 0.0611 0.0614 0.0571 0.0575 100,722 -0.00(-5.89%)
Jul 25, 2023 0.0570 0.0611 0.0570 0.0611 19,865 +0.00(+7.01%)
Jul 24, 2023 0.0581 0.0678 0.0571 0.0571 722,695 -0.01(-10.08%)
Jul 21, 2023 0.0610 0.0678 0.0560 0.0635 701,332 +0.00(+1.60%)
Jul 20, 2023 0.0568 0.0719 0.0540 0.0625 718,833 +0.01(+14.89%)
Jul 19, 2023 0.0550 0.0620 0.0544 0.0544 419,317 +0.00(+0.74%)
Jul 18, 2023 0.0580 0.0580 0.0540 0.0540 53,004 -0.01(-10.00%)
Jul 17, 2023 0.0600 0.0650 0.0570 0.0600 430,554 -0.00(-4.46%)
Jul 14, 2023 0.0610 0.0628 0.0570 0.0628 64,861 +0.00(+4.49%)
Jul 13, 2023 0.0829 0.0838 0.0601 0.0601 207,853 -0.01(-14.75%)
Jul 12, 2023 0.0788 0.0830 0.0676 0.0705 55,769 +0.00(+0.71%)
Jul 11, 2023 0.0795 0.0960 0.0560 0.0700 511,795 +0.00(+0.00%)
Jul 10, 2023 0.0618 0.0820 0.0600 0.0700 672,815 +0.01(+16.67%)
Jul 07, 2023 0.0545 0.0650 0.0500 0.0600 624,856 +0.01(+12.15%)
Jul 06, 2023 0.0650 0.0680 0.0500 0.0535 696,006 -0.01(-17.44%)
Jul 05, 2023 0.0520 0.0648 0.0490 0.0648 346,098 +0.02(+33.88%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.