Financial News
China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 1.730 | 1.730 | 1.730 | 1.730 | 1,400 | +0.03(+1.76%) |
| Apr 24, 2009 | 1.700 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | |
| Apr 21, 2009 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
| Apr 20, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 250 | -0.06(-3.53%) |
| Apr 15, 2009 | 1.710 | 1.710 | 1.650 | 1.700 | 6,000 | +0.00(+0.00%) |
| Apr 14, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 16,180 | +0.00(+0.00%) |
| Apr 13, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 166 | -0.05(-2.86%) |
| Apr 09, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 4,000 | +0.10(+6.06%) |
| Apr 06, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) |
| Apr 02, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.22(+14.38%) |
| Mar 31, 2009 | 1.530 | 1.530 | 1.530 | 10,000 | +0.03(+2.00%) | |
| Mar 30, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 638 | -0.01(-0.66%) |
| Mar 25, 2009 | 1.510 | 1.510 | 1.510 | 0 | -0.13(-7.93%) | |
| Mar 24, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 4,092 | +0.00(+0.00%) |
| Mar 23, 2009 | 1.640 | 1.640 | 1.640 | 1.640 | 12,000 | +0.09(+5.81%) |
| Mar 20, 2009 | 1.550 | 1.550 | 1.550 | 1.550 | 8,430 | -0.08(-4.91%) |
| Mar 19, 2009 | 1.630 | 1.630 | 1.630 | 1.630 | 106 | +0.05(+3.16%) |
| Mar 17, 2009 | 1.580 | 1.580 | 1.580 | 0 | -0.17(-9.71%) | |
| Mar 16, 2009 | 1.730 | 1.750 | 1.650 | 1.750 | 18,706 | +0.14(+8.70%) |
| Mar 13, 2009 | 1.550 | 1.610 | 1.550 | 1.610 | 19,380 | +0.15(+10.27%) |
| Mar 12, 2009 | 1.450 | 1.460 | 1.450 | 1.460 | 16,000 | -0.04(-2.67%) |
| Mar 11, 2009 | 1.500 | 1.500 | 1.500 | 1.500 | 250 | +0.13(+9.49%) |
| Mar 10, 2009 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
| Mar 09, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 36,000 | -0.01(-0.72%) |
| Mar 06, 2009 | 1.440 | 1.440 | 1.370 | 1.380 | 10,000 | -0.04(-2.82%) |
| Mar 05, 2009 | 1.420 | 1.420 | 1.420 | 1.420 | 5,000 | -0.03(-2.07%) |
| Mar 04, 2009 | 1.370 | 1.450 | 1.370 | 1.450 | 29,300 | +0.07(+5.07%) |
| Feb 25, 2009 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
| Feb 24, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 10,000 | +0.07(+5.34%) |
| Feb 23, 2009 | 1.310 | 1.310 | 1.310 | 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.
