Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 3.538 | 3.538 | 3.538 | 0 | +0.01(+0.35%) | |
| May 30, 2019 | 3.525 | 3.525 | 3.525 | 2 | +0.00(+0.00%) | |
| May 29, 2019 | 3.525 | 3.525 | 3.525 | 0 | -0.04(-1.22%) | |
| May 24, 2019 | 3.569 | 3.569 | 3.569 | 0 | +0.04(+1.15%) | |
| May 23, 2019 | 3.528 | 3.528 | 3.528 | 0 | -0.07(-2.00%) | |
| May 21, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 3.600 | 3.600 | 3.600 | 0 | -0.06(-1.60%) | |
| May 14, 2019 | 3.659 | 3.659 | 3.659 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 3.659 | 3.659 | 3.659 | 0 | -0.09(-2.51%) | |
| May 07, 2019 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 3.753 | 3.753 | 3.753 | 0 | +0.10(+2.77%) | |
| Apr 26, 2019 | 3.652 | 3.652 | 3.652 | 81 | +0.00(+0.00%) | |
| Apr 18, 2019 | 3.652 | 3.652 | 3.652 | 0 | -0.16(-4.15%) | |
| Apr 16, 2019 | 3.810 | 3.810 | 3.810 | 0 | -0.05(-1.30%) | |
| Apr 15, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 2,229 | -0.03(-0.67%) |
| Apr 12, 2019 | 3.880 | 3.886 | 3.880 | 3.886 | 12,700 | +0.05(+1.20%) |
| Apr 10, 2019 | 3.840 | 3.840 | 3.840 | 0 | +0.01(+0.26%) | |
| Apr 04, 2019 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 619 | +0.26(+7.28%) |
| Apr 02, 2019 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 109 | -0.13(-3.40%) |
| Mar 22, 2019 | 3.696 | 3.696 | 3.696 | 3.696 | 200 | -0.24(-6.20%) |
| Mar 19, 2019 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 3.820 | 3.940 | 3.820 | 3.940 | 4,189 | +0.32(+8.94%) |
| Mar 15, 2019 | 3.617 | 3.617 | 3.617 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 3.617 | 3.617 | 3.617 | 0 | +0.02(+0.64%) | |
| Mar 12, 2019 | 3.594 | 3.594 | 3.594 | 0 | -0.26(-6.66%) | |
| Mar 04, 2019 | 3.850 | 3.850 | 3.850 | 0 | +0.05(+1.32%) |
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.
