Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 3.090 | 3.090 | 3.090 | 0 | -0.10(-3.13%) | |
| Oct 28, 2019 | 3.190 | 3.190 | 3.190 | 0 | -0.04(-1.36%) | |
| Oct 25, 2019 | 3.234 | 3.234 | 3.234 | 3.234 | 600 | -0.18(-5.16%) |
| Oct 16, 2019 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 3.410 | 3.410 | 3.410 | 0 | +0.14(+4.28%) | |
| Oct 10, 2019 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.10(+3.15%) |
| Oct 09, 2019 | 3.170 | 3.170 | 3.170 | 3.170 | 1,049 | +0.03(+0.88%) |
| Oct 02, 2019 | 3.142 | 3.142 | 3.142 | 0 | -0.05(-1.50%) | |
| Sep 30, 2019 | 3.190 | 3.190 | 3.190 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 3.190 | 3.190 | 3.190 | 0 | -0.08(-2.45%) | |
| Sep 19, 2019 | 3.270 | 3.270 | 3.270 | 0 | -0.00(-0.13%) | |
| Sep 18, 2019 | 3.345 | 3.345 | 3.274 | 40,000 | -0.07(-2.12%) | |
| Sep 13, 2019 | 3.345 | 3.345 | 3.345 | 0 | -0.00(-0.15%) | |
| Sep 12, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | +0.15(+4.69%) |
| Sep 11, 2019 | 3.200 | 3.200 | 3.200 | 10 | +0.00(+0.00%) | |
| Sep 09, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) | |
| Sep 04, 2019 | 3.210 | 3.210 | 3.210 | 0 | +0.04(+1.26%) | |
| Sep 03, 2019 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | -0.13(-3.94%) |
| Aug 29, 2019 | 3.300 | 3.300 | 3.300 | 0 | +0.10(+3.11%) | |
| Aug 23, 2019 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.01%) | |
| Aug 22, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 400 | -0.09(-2.74%) |
| Aug 21, 2019 | 3.290 | 3.290 | 3.290 | 2 | +0.00(+0.00%) | |
| Aug 20, 2019 | 3.220 | 3.290 | 3.220 | 3.290 | 24,900 | +0.20(+6.63%) |
| Aug 19, 2019 | 3.085 | 3.085 | 3.085 | 10 | +0.00(+0.00%) | |
| Aug 15, 2019 | 3.085 | 3.085 | 3.085 | 0 | +0.07(+2.17%) | |
| Aug 14, 2019 | 3.020 | 3.020 | 3.020 | 3.020 | 640 | -0.11(-3.58%) |
| Aug 13, 2019 | 3.132 | 3.132 | 3.132 | 3.132 | 260 | +0.02(+0.71%) |
| Aug 07, 2019 | 3.110 | 3.110 | 3.110 | 0 | -0.22(-6.62%) | |
| Aug 02, 2019 | 3.330 | 3.330 | 3.330 | 0 | -0.10(-2.89%) |
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.
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.
