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:

China Dongsheng Intl Inc (OP: CDSG )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0088 0.0090 0.0078 0.0080 85,367 +0.00(+2.56%)
Mar 26, 2024 0.0071 0.0095 0.0071 0.0078 378,617 +0.00(+9.86%)
Mar 25, 2024 0.0080 0.0080 0.0063 0.0071 476,181 -0.00(-8.97%)
Mar 22, 2024 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+4.00%)
Mar 21, 2024 0.0078 0.0078 0.0075 0.0075 20,000 -0.00(-3.85%)
Mar 20, 2024 0.0078 0.0080 0.0075 0.0078 118,349 +0.00(+0.00%)
Mar 19, 2024 0.0080 0.0082 0.0078 0.0078 40,000 +0.00(+5.41%)
Mar 18, 2024 0.0096 0.0096 0.0069 0.0074 1,227,186 -0.00(-19.57%)
Mar 15, 2024 0.0092 0.0092 0.0092 0.0092 1,090 -0.00(-3.16%)
Mar 14, 2024 0.0087 0.0105 0.0087 0.0095 41,523 -0.00(-3.06%)
Mar 13, 2024 0.0113 0.0115 0.0090 0.0098 252,247 -0.00(-14.78%)
Mar 12, 2024 0.0120 0.0120 0.0110 0.0115 101,290 -0.00(-4.17%)
Mar 11, 2024 0.0120 0.0120 0.0120 0.0120 23,000 -0.00(-2.44%)
Mar 08, 2024 0.0113 0.0153 0.0113 0.0123 2,026,846 +0.00(+11.82%)
Mar 07, 2024 0.0118 0.0130 0.0100 0.0110 949,042 +0.00(+10.00%)
Mar 06, 2024 0.0115 0.0115 0.0100 0.0100 720,788 -0.00(-20.00%)
Mar 05, 2024 0.0120 0.0130 0.0115 0.0125 123,951 +0.00(+7.76%)
Mar 04, 2024 0.0129 0.0130 0.0111 0.0116 78,000 +0.00(+4.50%)
Mar 01, 2024 0.0100 0.0130 0.0099 0.0111 2,742,421 +0.00(+21.98%)
Feb 28, 2024 0.0091 0 -0.00(-6.19%)
Feb 27, 2024 0.0096 0.0098 0.0096 0.0097 13,000 +0.00(+7.78%)
Feb 26, 2024 0.0100 0.0103 0.0090 0.0090 560,219 -0.00(-10.00%)
Feb 23, 2024 0.0098 0.0100 0.0098 0.0100 27,300 +0.00(+5.26%)
Feb 22, 2024 0.0100 0.0100 0.0095 0.0095 272,500 -0.00(-5.00%)
Feb 21, 2024 0.0096 0.0101 0.0095 0.0100 1,185,000 +0.00(+0.00%)
Feb 20, 2024 0.0106 0.0120 0.0096 0.0100 2,582,701 -0.00(-5.66%)
Feb 16, 2024 0.0125 0.0131 0.0100 0.0106 3,071,156 -0.00(-26.90%)
Feb 15, 2024 0.0134 0.0148 0.0114 0.0145 714,053 +0.00(+0.00%)
Feb 14, 2024 0.0145 0.0145 0.0145 0.0145 30,000 +0.00(+8.21%)
Feb 13, 2024 0.0155 0.0155 0.0128 0.0134 1,960,762 -0.00(-7.59%)
Feb 12, 2024 0.0151 0.0165 0.0140 0.0145 289,600 -0.00(-3.33%)
Feb 09, 2024 0.0180 0.0182 0.0148 0.0150 2,183,516 -0.00(-16.67%)
Feb 08, 2024 0.0180 0.0184 0.0180 0.0180 30,500 -0.00(-4.26%)
Feb 07, 2024 0.0210 0.0215 0.0182 0.0188 379,400 -0.00(-10.48%)
Feb 06, 2024 0.0213 0.0222 0.0204 0.0210 121,873 +0.00(+2.44%)
Feb 05, 2024 0.0180 0.0213 0.0180 0.0205 610,672 +0.00(+17.14%)
Feb 02, 2024 0.0180 0.0195 0.0160 0.0175 1,271,012 -0.00(-3.31%)
Feb 01, 2024 0.0213 0.0213 0.0181 0.0181 931,136 -0.00(-5.73%)
Jan 31, 2024 0.0199 0.0238 0.0192 0.0192 2,470,947 -0.00(-0.52%)
Jan 30, 2024 0.0210 0.0250 0.0192 0.0193 3,410,848 -0.00(-4.93%)
Jan 29, 2024 0.0198 0.0203 0.0187 0.0203 52,500 +0.00(+4.10%)
Jan 26, 2024 0.0200 0.0230 0.0195 0.0195 1,381,276 +0.00(+8.33%)
Jan 25, 2024 0.0189 0.0190 0.0180 0.0180 71,450 -0.00(-10.00%)
Jan 24, 2024 0.0200 0.0210 0.0190 0.0200 390,335 +0.00(+2.56%)
Jan 23, 2024 0.0240 0.0240 0.0191 0.0195 721,707 -0.00(-11.36%)
Jan 22, 2024 0.0283 0.0283 0.0194 0.0220 4,024,831 -0.00(-14.73%)
Jan 19, 2024 0.0282 0.0283 0.0255 0.0258 560,023 -0.00(-4.44%)
Jan 18, 2024 0.0280 0.0282 0.0250 0.0270 716,100 -0.00(-0.74%)
Jan 17, 2024 0.0263 0.0273 0.0251 0.0272 100,000 +0.00(+2.26%)
Jan 16, 2024 0.0280 0.0280 0.0240 0.0266 263,400 -0.00(-3.27%)
Jan 12, 2024 0.0300 0.0300 0.0251 0.0275 140,702 -0.00(-7.72%)
Jan 11, 2024 0.0300 0.0300 0.0295 0.0298 63,500 -0.00(-0.67%)
Jan 10, 2024 0.0310 0.0310 0.0285 0.0300 59,000 +0.00(+5.26%)
Jan 09, 2024 0.0275 0.0300 0.0274 0.0285 404,132 +0.00(+4.78%)
Jan 08, 2024 0.0290 0.0290 0.0222 0.0272 532,713 +0.00(+12.40%)
Jan 05, 2024 0.0305 0.0305 0.0240 0.0242 1,218,313 -0.01(-21.17%)
Jan 04, 2024 0.0314 0.0314 0.0290 0.0307 462,913 -0.00(-2.23%)
Jan 03, 2024 0.0319 0.0319 0.0303 0.0314 169,000 -0.00(-7.65%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.