Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Dongsheng International Inc (OP: CDSG )

0.0046 -0.0013 (-22.03%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 0.1100 0.1100 0.1100 0 +0.08(+266.67%)
Dec 30, 2009 0.0300 0.0300 0.0300 0.0300 973 -0.23(-88.46%)
Dec 29, 2009 0.2600 0.2600 0.2600 0.2600 100 +0.24(+940.00%)
Dec 28, 2009 0.0250 0.0250 0.0250 0.0250 338 -0.24(-90.38%)
Dec 18, 2009 0.2600 0.2600 0.2600 0 +0.24(+940.00%)
Dec 17, 2009 0.0270 0.1320 0.0250 0.0250 29,896 +0.01(+25.00%)
Dec 10, 2009 0.0200 0.0200 0.0200 0 -0.13(-86.67%)
Dec 04, 2009 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 17, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 12, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 11, 2009 0.1600 0.1600 0.1600 0.1600 3,200 +0.00(+0.00%)
Nov 10, 2009 0.1600 0.1600 0.1600 0.1600 135 +0.00(+0.00%)
Nov 02, 2009 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 23, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 22, 2009 0.1650 0.1700 0.1500 0.1500 20,000 -0.02(-9.09%)
Oct 21, 2009 0.1650 0.1650 0.1650 0.1650 1,400 +0.08(+94.12%)
Oct 16, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 14, 2009 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 13, 2009 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+17.65%)
Oct 12, 2009 0.0850 0.0850 0.0850 0.0850 710 -0.09(-50.00%)
Sep 18, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.09(+100.00%)
Sep 16, 2009 0.0850 0.0850 0.0850 0 -0.09(-50.00%)
Sep 01, 2009 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 31, 2009 0.1800 0.1800 0.1800 0.1800 100 +0.09(+111.76%)
Aug 27, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 14, 2009 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Aug 13, 2009 0.0850 0.0850 0.0850 0.0850 540 -0.20(-69.64%)
Aug 03, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 27, 2009 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 17, 2009 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jul 09, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 07, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 01, 2009 0.2900 0.2900 0.2900 0.2900 0 -0.09(-23.68%)
Jun 26, 2009 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jun 25, 2009 0.3700 0.3850 0.0800 0.3850 5,900 +0.00(+0.00%)
Jun 22, 2009 0.3850 0.3850 0.3850 0.3850 0 +0.29(+285.00%)
Jun 17, 2009 0.3850 0.1000 0.1000 0.1000 175 -0.29(-74.03%)
Jun 16, 2009 0.3850 0.3850 0.3850 0.3850 1,195 +0.00(+0.00%)
Jun 10, 2009 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Jun 03, 2009 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
May 29, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 26, 2009 0.5000 0.5000 0.5000 0 +0.43(+614.29%)
May 20, 2009 0.5000 0.0700 0.0700 0.0700 0 -0.43(-86.00%)
May 18, 2009 0.2500 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 15, 2009 0.5200 0.5200 0.5000 0.5000 1,275 +0.25(+100.00%)
May 14, 2009 0.2500 0.2500 0.2500 0.2500 10,500 +0.18(+257.14%)
May 11, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
May 07, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 01, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Apr 21, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 13, 2009 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Apr 09, 2009 0.0480 0.0480 0.0480 0.0480 1,000 +0.01(+20.00%)
Apr 08, 2009 0.0400 0.0400 0.0400 0.0400 12,000 +0.03(+300.00%)
Apr 07, 2009 0.0100 0.0100 0.0100 0.0100 1,883 -0.03(-75.00%)
Apr 02, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 31, 2009 0.0400 0.0400 0.0400 0 +0.02(+122.22%)
Mar 30, 2009 0.0270 0.0270 0.0180 0.0180 25,000 -0.01(-33.33%)
Mar 23, 2009 0.0270 0.0270 0.0270 0 +0.01(+50.00%)
Mar 18, 2009 0.0180 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Mar 16, 2009 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 13, 2009 0.0110 0.0170 0.0170 0.0170 5,000 +0.00(+21.43%)
Mar 12, 2009 0.0140 0.0140 0.0140 0.0140 6,512 +0.00(+0.00%)
Mar 11, 2009 0.0170 0.0170 0.0140 0.0140 5,454 +0.00(+0.00%)
Mar 09, 2009 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 06, 2009 0.0140 0.0140 0.0140 0.0140 405 +0.00(+27.27%)
Mar 04, 2009 0.0110 0.0110 0.0110 0 -0.01(-35.29%)
Feb 23, 2009 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 20, 2009 0.0150 0.0170 0.0130 0.0170 30,000 +0.01(+183.33%)
Feb 19, 2009 0.0140 0.0140 0.0060 0.0060 37,210 -0.01(-64.71%)
Feb 18, 2009 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 17, 2009 0.0170 0.0170 0.0170 0.0170 100 +0.01(+70.00%)
Feb 13, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 12, 2009 0.0100 0.0100 0.0100 0.0100 78,500 +0.00(+0.00%)
Feb 05, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 04, 2009 0.0100 0.0100 0.0100 0.0100 8,000 +0.01(+100.00%)
Feb 03, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 02, 2009 0.0110 0.0110 0.0050 0.0050 50,000 -0.01(-75.00%)
Jan 30, 2009 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jan 29, 2009 0.0200 0.0200 0.0200 0.0200 32,790 +0.00(+0.00%)
Jan 28, 2009 0.0210 0.0210 0.0200 0.0200 55,000 +0.00(+0.00%)
Jan 27, 2009 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Jan 26, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2009 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-33.33%)
Jan 22, 2009 0.0200 0.0300 0.0200 0.0300 52,000 -0.01(-25.00%)
Jan 16, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 15, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 14, 2009 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 13, 2009 0.0500 0.0500 0.0500 0.0500 5,617 +0.03(+150.00%)
Jan 05, 2009 0.0200 0.0200 0.0200 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.