Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) | |
| Apr 22, 2016 | 3.140 | 3.140 | 3.140 | 0 | +0.08(+2.61%) | |
| Apr 11, 2016 | 3.060 | 3.060 | 3.060 | 0 | -0.01(-0.33%) | |
| Apr 08, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 150 | -0.24(-7.25%) |
| Mar 11, 2016 | 3.310 | 3.310 | 3.310 | 0 | +0.30(+9.97%) | |
| Mar 01, 2016 | 3.010 | 3.010 | 3.010 | 0 | +0.18(+6.36%) | |
| Feb 24, 2016 | 2.830 | 2.830 | 2.830 | 0 | -0.17(-5.67%) | |
| Feb 18, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.15(+5.26%) | |
| Jan 29, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.15(+5.56%) | |
| Jan 26, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
| Jan 20, 2016 | 2.700 | 2.700 | 2.700 | 0 | -0.16(-5.59%) | |
| Jan 19, 2016 | 2.860 | 2.860 | 2.860 | 2.860 | 250 | -0.10(-3.38%) |
| Jan 11, 2016 | 2.960 | 2.960 | 2.960 | 0 | -0.41(-12.17%) | |
| Dec 30, 2015 | 3.370 | 3.370 | 3.370 | 0 | -0.14(-3.99%) | |
| Dec 01, 2015 | 3.510 | 3.510 | 3.510 | 0 | +0.18(+5.41%) | |
| Nov 25, 2015 | 3.330 | 3.330 | 3.330 | 0 | -0.07(-2.06%) | |
| Nov 23, 2015 | 3.400 | 3.400 | 3.400 | 0 | +0.13(+3.98%) | |
| Oct 26, 2015 | 3.270 | 3.270 | 3.270 | 0 | -0.05(-1.51%) | |
| Oct 21, 2015 | 3.320 | 3.320 | 3.320 | 0 | +0.03(+0.91%) | |
| Oct 20, 2015 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 | -0.03(-0.90%) |
| Oct 12, 2015 | 3.320 | 3.320 | 3.320 | 0 | +0.10(+3.11%) | |
| Oct 05, 2015 | 3.220 | 3.220 | 3.220 | 0 | +0.08(+2.55%) | |
| Oct 02, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 1,999 | +0.17(+5.72%) |
| Sep 30, 2015 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Sep 25, 2015 | 2.970 | 2.970 | 2.970 | 0 | -0.12(-3.88%) | |
| Sep 22, 2015 | 3.090 | 3.090 | 3.090 | 0 | +0.07(+2.32%) | |
| Sep 17, 2015 | 3.020 | 3.020 | 3.020 | 0 | +0.12(+4.01%) | |
| Sep 15, 2015 | 2.904 | 2.904 | 2.904 | 0 | +0.00(+0.12%) | |
| Sep 14, 2015 | 2.900 | 2.900 | 2.900 | 2.900 | 9,100 | -0.14(-4.60%) |
| Aug 28, 2015 | 3.040 | 3.040 | 3.040 | 0 | +0.01(+0.33%) | |
| Aug 27, 2015 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 | +0.28(+10.18%) |
| Aug 26, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | +0.01(+0.36%) |
| Aug 25, 2015 | 2.750 | 2.750 | 2.740 | 2.740 | 2,666 | +0.18(+7.03%) |
| Aug 24, 2015 | 2.560 | 2.560 | 2.560 | 2.560 | 2,000 | -0.42(-14.09%) |
| Aug 19, 2015 | 2.980 | 2.980 | 2.980 | 0 | +0.01(+0.33%) | |
| Aug 13, 2015 | 2.970 | 2.970 | 2.970 | 0 | +0.05(+1.72%) | |
| Aug 12, 2015 | 2.920 | 2.920 | 2.920 | 2.920 | 3,000 | -0.17(-5.50%) |
| Aug 04, 2015 | 3.090 | 3.090 | 3.090 | 0 | -0.01(-0.32%) | |
| Jul 31, 2015 | 3.100 | 3.100 | 3.100 | 0 | -0.29(-8.55%) | |
| Jul 17, 2015 | 3.390 | 3.390 | 3.390 | 0 | +0.15(+4.63%) | |
| Jul 14, 2015 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.52%) | |
| Jul 10, 2015 | 3.290 | 3.290 | 3.290 | 0 | -0.32(-8.86%) | |
| Jun 04, 2015 | 3.610 | 3.610 | 3.610 | 0 | -0.16(-4.36%) | |
| May 18, 2015 | 3.775 | 3.775 | 3.775 | 0 | -0.06(-1.45%) | |
| May 12, 2015 | 3.830 | 3.830 | 3.830 | 0 | -0.06(-1.54%) | |
| May 08, 2015 | 3.890 | 3.890 | 3.890 | 0 | +0.17(+4.57%) |
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.
