Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 2.140 | 2.140 | 2.140 | 0 | +0.04(+1.90%) | |
| Apr 26, 2012 | 2.100 | 2.100 | 2.100 | 0 | +0.08(+3.96%) | |
| Apr 10, 2012 | 2.020 | 2.020 | 2.020 | 0 | +0.06(+3.06%) | |
| Apr 05, 2012 | 1.960 | 1.960 | 1.960 | 0 | +0.06(+3.16%) | |
| Apr 04, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,300 | +0.02(+1.06%) |
| Mar 28, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Mar 27, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | -0.01(-0.52%) |
| Mar 26, 2012 | 1.850 | 1.910 | 1.850 | 1.910 | 1,500 | -0.04(-2.05%) |
| Mar 15, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.06(-2.99%) | |
| Mar 14, 2012 | 2.010 | 2.010 | 2.010 | 2.010 | 200 | +0.06(+3.08%) |
| Mar 07, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.17(-8.02%) | |
| Feb 28, 2012 | 2.120 | 2.120 | 2.120 | 0 | -0.04(-1.85%) | |
| Feb 24, 2012 | 2.160 | 2.160 | 2.160 | 0 | +0.16(+8.00%) | |
| Feb 17, 2012 | 2.000 | 2.000 | 2.000 | 0 | +0.12(+6.38%) | |
| Feb 03, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Feb 02, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 | +0.07(+3.83%) |
| Jan 31, 2012 | 1.830 | 1.830 | 1.830 | 0 | -0.12(-6.15%) | |
| Jan 25, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.63%) |
| Jan 24, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 486 | -0.03(-1.55%) |
| Jan 20, 2012 | 1.930 | 1.930 | 1.930 | 0 | +0.04(+2.12%) | |
| Jan 19, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 1,200 | +0.32(+20.38%) |
| Jan 06, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Jan 05, 2012 | 1.520 | 1.570 | 1.520 | 1.570 | 2,430 | -0.09(-5.42%) |
| Dec 29, 2011 | 1.660 | 1.660 | 1.660 | 0 | -0.15(-8.29%) | |
| Dec 22, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.06(+3.43%) |
| Dec 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 250 | +0.06(+3.55%) |
| Dec 20, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | -0.06(-3.43%) |
| Dec 19, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 4,240 | +0.03(+1.74%) |
| Dec 15, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
| Dec 13, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | -0.07(-3.91%) |
| Dec 09, 2011 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.06(-3.24%) |
| Dec 02, 2011 | 1.850 | 1.850 | 1.850 | 0 | +0.17(+10.12%) | |
| Nov 29, 2011 | 1.680 | 1.680 | 1.680 | 0 | +0.15(+9.80%) | |
| Nov 25, 2011 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.29%) | |
| Nov 18, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.20(-11.43%) |
| Nov 15, 2011 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
| Nov 09, 2011 | 1.770 | 1.770 | 1.770 | 0 | -0.20(-10.15%) | |
| Oct 28, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.10(+5.35%) |
| Oct 27, 2011 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 | +0.16(+9.36%) |
| Oct 24, 2011 | 1.710 | 1.710 | 1.710 | 0 | +0.20(+13.25%) | |
| Oct 20, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.27(-15.17%) |
| Oct 13, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.11(+6.59%) |
| Oct 12, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 254 | +0.36(+27.48%) |
| Oct 05, 2011 | 1.310 | 1.310 | 1.310 | 0 | -0.10(-7.09%) | |
| Sep 30, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.03(-2.08%) |
| Sep 26, 2011 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.04(+2.86%) |
| Sep 23, 2011 | 1.460 | 1.460 | 1.400 | 1.400 | 5,218 | -0.07(-4.76%) |
| Sep 21, 2011 | 1.470 | 1.470 | 1.470 | 0 | -0.12(-7.55%) | |
| Sep 20, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 9,000 | -0.12(-7.02%) |
| Sep 16, 2011 | 1.710 | 1.710 | 1.710 | 0 | -0.09(-5.00%) | |
| Sep 13, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) |
| Sep 12, 2011 | 1.790 | 1.790 | 1.790 | 1.790 | 1,040 | -0.11(-5.79%) |
| Sep 09, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 556 | -0.04(-2.06%) |
| Aug 26, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.02(+1.04%) |
| Aug 23, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | -0.06(-3.03%) |
| Aug 19, 2011 | 1.980 | 1.980 | 1.980 | 0 | -0.17(-7.91%) | |
| Aug 17, 2011 | 2.150 | 2.150 | 2.150 | 0 | +0.15(+7.50%) | |
| Aug 12, 2011 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-0.99%) | |
| Aug 11, 2011 | 2.150 | 2.200 | 2.000 | 2.020 | 2,765 | -0.03(-1.46%) |
| Aug 10, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 8,000 | -0.02(-0.97%) |
| Aug 08, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.02(+0.98%) |
| Aug 05, 2011 | 2.000 | 2.050 | 2.000 | 2.050 | 15,995 | -0.24(-10.48%) |
| Aug 01, 2011 | 2.290 | 2.290 | 2.290 | 0 | +0.09(+4.09%) | |
| Jul 28, 2011 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.85%) | |
| Jul 27, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 5,166 | +0.04(+1.89%) |
| Jul 26, 2011 | 2.120 | 2.120 | 2.120 | 2.120 | 10,000 | +0.04(+1.92%) |
| Jul 25, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 333 | +0.08(+4.00%) |
| Jul 18, 2011 | 2.000 | 2.000 | 2.000 | 1,132 | -0.09(-4.31%) | |
| Jul 15, 2011 | 2.030 | 2.090 | 2.030 | 2.090 | 14,307 | -0.09(-4.13%) |
| Jul 13, 2011 | 2.180 | 2.180 | 2.180 | 0 | +0.18(+9.00%) | |
| Jul 12, 2011 | 2.050 | 2.060 | 2.000 | 2.000 | 5,385 | -0.17(-7.83%) |
| Jul 11, 2011 | 2.170 | 2.170 | 2.170 | 2.170 | 518 | -0.01(-0.46%) |
| Jul 07, 2011 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) | |
| Jul 06, 2011 | 2.180 | 2.180 | 2.170 | 2.170 | 28,406 | -0.04(-1.81%) |
| Jul 05, 2011 | 2.210 | 2.210 | 2.210 | 2.210 | 11,000 | +0.08(+3.76%) |
| Jul 01, 2011 | 2.100 | 2.130 | 2.100 | 2.130 | 5,167 | +0.02(+0.95%) |
| Jun 30, 2011 | 2.100 | 2.110 | 2.100 | 2.110 | 3,258 | +0.03(+1.44%) |
| Jun 29, 2011 | 2.100 | 2.100 | 2.080 | 2.080 | 25,273 | -0.06(-2.80%) |
| Jun 28, 2011 | 2.140 | 2.140 | 2.140 | 2.140 | 15,386 | +0.04(+1.90%) |
| Jun 27, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 1,952 | +0.00(+0.00%) |
| Jun 24, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 2,557,743 | +0.11(+5.53%) |
| Jun 23, 2011 | 1.950 | 2.050 | 1.950 | 1.990 | 2,195,538 | -0.06(-2.93%) |
| Jun 22, 2011 | 1.990 | 2.050 | 1.990 | 2.050 | 2,949,553 | +0.10(+5.13%) |
| Jun 21, 2011 | 1.960 | 2.020 | 1.950 | 1.950 | 12,195 | -0.02(-1.02%) |
| Jun 20, 2011 | 1.920 | 1.970 | 1.920 | 1.970 | 5,336 | +0.08(+4.23%) |
| Jun 17, 2011 | 1.890 | 1.950 | 1.890 | 1.890 | 7,752 | -0.06(-3.08%) |
| Jun 16, 2011 | 1.880 | 1.950 | 1.880 | 1.950 | 16,002 | -0.01(-0.51%) |
| Jun 15, 2011 | 1.960 | 2.020 | 1.960 | 1.960 | 10,384 | -0.09(-4.39%) |
| Jun 14, 2011 | 2.010 | 2.050 | 2.000 | 2.050 | 8,014 | +0.06(+3.02%) |
| Jun 13, 2011 | 2.040 | 2.040 | 1.990 | 1.990 | 21,712 | +0.01(+0.51%) |
| Jun 10, 2011 | 1.970 | 2.040 | 1.970 | 1.980 | 61,647 | +0.06(+3.13%) |
| Jun 09, 2011 | 6.670 | 1.960 | 1.910 | 1.920 | 13,502 | -0.03(-1.54%) |
| Jun 08, 2011 | 1.900 | 1.950 | 1.900 | 1.950 | 7,261 | -0.02(-1.02%) |
| Jun 07, 2011 | 1.970 | 2.020 | 1.970 | 1.970 | 7,327 | +0.03(+1.55%) |
| Jun 06, 2011 | 1.940 | 2.000 | 1.940 | 1.940 | 8,822 | -0.07(-3.48%) |
| Jun 03, 2011 | 1.950 | 2.010 | 1.950 | 2.010 | 21,946 | +0.03(+1.52%) |
| May 24, 2011 | 2.020 | 2.020 | 1.980 | 1.980 | 5,179 | -0.07(-3.41%) |
| May 23, 2011 | 2.000 | 2.050 | 2.000 | 2.050 | 6,570 | +0.01(+0.49%) |
| May 20, 2011 | 2.040 | 2.080 | 2.040 | 2.040 | 9,010 | -0.04(-1.92%) |
| May 19, 2011 | 2.030 | 2.080 | 2.030 | 2.080 | 227,276 | +0.02(+0.97%) |
| May 18, 2011 | 1.960 | 2.060 | 1.960 | 2.060 | 6,380 | +0.12(+6.19%) |
| May 17, 2011 | 1.890 | 1.940 | 1.890 | 1.940 | 2,591 | +0.09(+4.86%) |
| May 16, 2011 | 1.850 | 1.920 | 1.850 | 1.850 | 4,121 | +0.00(+0.00%) |
| May 13, 2011 | 1.910 | 1.910 | 1.850 | 1.850 | 2,333 | -0.10(-5.13%) |
| May 12, 2011 | 1.850 | 1.950 | 1.850 | 1.950 | 4,017 | +0.07(+3.72%) |
| May 11, 2011 | 1.950 | 1.950 | 1.880 | 1.880 | 8,584 | -0.07(-3.59%) |
| May 10, 2011 | 1.880 | 1.950 | 1.880 | 1.950 | 4,065 | +0.07(+3.72%) |
| May 09, 2011 | 1.940 | 1.940 | 1.880 | 1.880 | 13,567 | +0.00(+0.00%) |
| May 06, 2011 | 1.800 | 1.880 | 1.800 | 1.880 | 11,657 | +0.03(+1.62%) |
| May 05, 2011 | 1.850 | 1.900 | 1.850 | 1.850 | 5,473 | -0.04(-2.12%) |
| May 04, 2011 | 1.840 | 2.890 | 1.820 | 1.890 | 22,589 | +0.00(+0.00%) |
| May 03, 2011 | 1.890 | 1.930 | 1.890 | 1.890 | 2,996 | -0.01(-0.53%) |
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.
