Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2015 | 3.640 | 3.640 | 3.640 | 0 | -0.20(-5.21%) | |
| Apr 13, 2015 | 3.840 | 3.840 | 3.840 | 0 | -0.06(-1.54%) | |
| Apr 09, 2015 | 3.900 | 3.900 | 3.900 | 0 | +0.52(+15.38%) | |
| Apr 06, 2015 | 3.380 | 3.380 | 3.380 | 0 | +0.11(+3.36%) | |
| Mar 31, 2015 | 3.270 | 3.270 | 3.270 | 0 | -0.12(-3.54%) | |
| Mar 30, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 729 | +0.35(+11.51%) |
| Mar 26, 2015 | 3.040 | 3.040 | 3.040 | 0 | +0.05(+1.67%) | |
| Mar 23, 2015 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
| Feb 23, 2015 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
| Feb 20, 2015 | 2.960 | 2.990 | 2.960 | 2.990 | 7,879 | -0.01(-0.33%) |
| Feb 19, 2015 | 3.080 | 3.080 | 3.000 | 3.000 | 10,200 | -0.02(-0.66%) |
| Feb 05, 2015 | 3.020 | 3.020 | 3.020 | 0 | -0.09(-2.89%) | |
| Jan 21, 2015 | 3.110 | 3.110 | 3.110 | 0 | +0.02(+0.65%) | |
| Jan 13, 2015 | 3.090 | 3.090 | 3.090 | 0 | -0.07(-2.22%) | |
| Jan 12, 2015 | 3.160 | 3.160 | 3.160 | 3.160 | 199 | +0.02(+0.64%) |
| Jan 09, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 6,000 | -0.02(-0.63%) |
| Jan 07, 2015 | 3.160 | 3.160 | 3.160 | 0 | -0.10(-3.07%) | |
| Jan 06, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 300 | +0.09(+2.84%) |
| Jan 02, 2015 | 3.170 | 3.170 | 3.170 | 0 | +0.46(+16.98%) | |
| Dec 23, 2014 | 2.710 | 2.710 | 2.710 | 0 | -0.08(-2.87%) | |
| Dec 19, 2014 | 2.790 | 2.790 | 2.790 | 0 | -0.16(-5.42%) | |
| Dec 09, 2014 | 2.950 | 2.950 | 2.950 | 43,347 | -0.05(-1.67%) | |
| Dec 03, 2014 | 3.000 | 3.000 | 3.000 | 969 | +0.03(+1.01%) | |
| Dec 02, 2014 | 2.970 | 2.970 | 2.970 | 2.970 | 1,500 | +0.07(+2.41%) |
| Nov 26, 2014 | 2.900 | 2.900 | 2.900 | 0 | +0.17(+6.09%) | |
| Nov 14, 2014 | 2.733 | 2.733 | 2.733 | 0 | -0.05(-1.67%) | |
| Nov 07, 2014 | 2.780 | 2.780 | 2.780 | 0 | +0.14(+5.30%) | |
| Sep 26, 2014 | 2.640 | 2.640 | 2.640 | 0 | -0.04(-1.49%) | |
| Sep 19, 2014 | 2.680 | 2.680 | 2.680 | 34,000 | -0.22(-7.59%) | |
| Sep 08, 2014 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
| Aug 26, 2014 | 2.950 | 2.950 | 2.950 | 3,031 | -0.04(-1.18%) | |
| Aug 22, 2014 | 2.985 | 2.985 | 2.985 | 0 | +0.08(+2.58%) | |
| Aug 14, 2014 | 2.910 | 2.910 | 2.910 | 32 | -0.09(-3.00%) | |
| Aug 04, 2014 | 3.000 | 3.000 | 3.000 | 0 | +0.05(+1.69%) | |
| Aug 01, 2014 | 2.960 | 2.960 | 2.950 | 2.950 | 11,250 | -0.02(-0.67%) |
| Jul 29, 2014 | 2.970 | 2.970 | 2.970 | 0 | +0.42(+16.47%) | |
| Jul 10, 2014 | 2.550 | 2.550 | 2.550 | 0 | +0.12(+5.09%) | |
| Jun 26, 2014 | 2.426 | 2.426 | 2.426 | 0 | -0.03(-1.36%) | |
| Jun 11, 2014 | 2.460 | 2.460 | 2.460 | 0 | -0.03(-1.20%) | |
| Jun 05, 2014 | 2.490 | 2.490 | 2.490 | 2.490 | 0 | +0.02(+0.81%) |
| Jun 04, 2014 | 2.470 | 2.470 | 2.470 | 2.470 | 1,510 | +0.00(+0.00%) |
| May 15, 2014 | 2.470 | 2.470 | 2.470 | 0 | +0.22(+9.78%) | |
| May 08, 2014 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
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.
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.
