Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2017 | 3.390 | 3.390 | 3.390 | 0 | -0.14(-3.97%) | |
| Sep 22, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 500 | -0.07(-1.94%) |
| Sep 21, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 | -0.03(-0.83%) |
| Sep 20, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 1,270 | -0.07(-1.89%) |
| Sep 19, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 2,147 | -0.11(-2.89%) |
| Sep 18, 2017 | 3.660 | 3.810 | 3.660 | 3.810 | 11,100 | +0.26(+7.32%) |
| Sep 15, 2017 | 3.550 | 3.550 | 3.546 | 3.550 | 2,200 | +0.02(+0.57%) |
| Sep 14, 2017 | 3.530 | 3.530 | 3.530 | 3.530 | 700 | +0.18(+5.37%) |
| Aug 31, 2017 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.33%) | |
| Aug 30, 2017 | 3.430 | 3.430 | 3.430 | 3.430 | 4,441 | -0.24(-6.54%) |
| Aug 28, 2017 | 3.670 | 3.670 | 3.670 | 0 | +0.19(+5.46%) | |
| Aug 25, 2017 | 3.480 | 3.480 | 3.480 | 3.480 | 10,100 | -0.11(-3.06%) |
| Aug 24, 2017 | 3.510 | 3.590 | 3.510 | 3.590 | 12,250 | +0.24(+7.16%) |
| Aug 23, 2017 | 3.350 | 3.350 | 3.350 | 3.350 | 10,000 | +0.01(+0.30%) |
| Aug 22, 2017 | 3.311 | 3.352 | 3.311 | 3.340 | 2,000 | +0.09(+2.77%) |
| Aug 15, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.04(-1.22%) | |
| Aug 09, 2017 | 3.290 | 3.290 | 3.290 | 0 | -0.09(-2.66%) | |
| Aug 08, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 330 | -0.13(-3.70%) |
| Aug 02, 2017 | 3.510 | 3.510 | 3.510 | 50 | +0.11(+3.24%) | |
| Aug 01, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 4,000 | -0.02(-0.58%) |
| Jul 28, 2017 | 3.420 | 3.420 | 3.420 | 0 | +0.13(+3.95%) | |
| Jul 14, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.29(+9.67%) | |
| Jul 13, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.08(+2.74%) |
| Jul 12, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 | -0.06(-2.01%) |
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.
