Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2014 | 2.540 | 2.540 | 2.540 | 0 | -0.01(-0.39%) | |
| Apr 16, 2014 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
| Apr 15, 2014 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | -0.12(-4.41%) |
| Apr 08, 2014 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.26(+10.57%) |
| Mar 26, 2014 | 2.460 | 2.460 | 2.460 | 0 | +0.09(+3.80%) | |
| Mar 21, 2014 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
| Mar 18, 2014 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | -0.17(-6.61%) |
| Mar 13, 2014 | 2.570 | 2.570 | 2.570 | 0 | -0.12(-4.46%) | |
| Mar 07, 2014 | 2.690 | 2.690 | 2.690 | 0 | -0.06(-2.18%) | |
| Mar 06, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 2,328 | +0.19(+7.42%) |
| Mar 04, 2014 | 2.560 | 2.560 | 2.560 | 0 | -0.04(-1.54%) | |
| Feb 27, 2014 | 2.600 | 2.600 | 2.600 | 0 | -0.06(-2.26%) | |
| Feb 11, 2014 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | -0.02(-0.75%) |
| Feb 04, 2014 | 2.680 | 2.680 | 2.680 | 0 | -0.07(-2.55%) | |
| Jan 24, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Jan 17, 2014 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
| Jan 08, 2014 | 2.760 | 2.760 | 2.760 | 0 | -0.24(-8.00%) | |
| Jan 07, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 245,200 | +0.00(+0.00%) |
| Nov 19, 2013 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
| Nov 18, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 6,500 | +0.11(+3.68%) |
| Nov 15, 2013 | 2.990 | 2.990 | 2.990 | 2.990 | 9,221 | +0.09(+3.10%) |
| Nov 13, 2013 | 2.900 | 2.900 | 2.900 | 0 | -0.12(-3.97%) | |
| Oct 24, 2013 | 3.020 | 3.020 | 3.020 | 0 | -0.04(-1.31%) | |
| Oct 22, 2013 | 3.060 | 3.060 | 3.060 | 0 | -0.02(-0.65%) | |
| Oct 21, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 200 | +0.04(+1.32%) |
| Sep 27, 2013 | 3.040 | 3.040 | 3.040 | 0 | +0.00(+0.00%) | |
| Sep 11, 2013 | 3.040 | 3.040 | 3.040 | 0 | +0.24(+8.57%) | |
| Aug 28, 2013 | 2.800 | 2.800 | 2.800 | 0 | -0.25(-8.20%) | |
| Aug 26, 2013 | 3.050 | 3.050 | 3.050 | 0 | +0.03(+0.99%) | |
| Aug 20, 2013 | 3.020 | 3.020 | 3.020 | 0 | -0.13(-4.13%) | |
| Aug 19, 2013 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.00(+0.00%) |
| Aug 16, 2013 | 3.150 | 3.150 | 3.150 | 3.150 | 3,375 | +0.08(+2.61%) |
| Aug 12, 2013 | 3.070 | 3.070 | 3.070 | 0 | +0.07(+2.33%) | |
| Aug 08, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.27(+9.89%) | |
| Jul 17, 2013 | 2.730 | 2.730 | 2.730 | 0 | +0.16(+6.23%) | |
| Jul 01, 2013 | 2.570 | 2.570 | 2.570 | 0 | +0.10(+4.05%) | |
| Jun 27, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.14(+6.01%) |
| Jun 24, 2013 | 2.330 | 2.330 | 2.330 | 2.330 | 71,186 | -0.53(-18.53%) |
| Jun 05, 2013 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | -0.01(-0.35%) |
| Jun 04, 2013 | 2.870 | 2.870 | 2.870 | 2.870 | 14,000 | -0.05(-1.71%) |
| May 29, 2013 | 2.920 | 2.920 | 2.920 | 54,160 | -0.07(-2.34%) | |
| May 15, 2013 | 2.990 | 2.990 | 2.990 | 0 | -0.07(-2.29%) |
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.
