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 )

0.0051 -0.0004 (-7.27%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 20, 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 (%)
Jul 29, 2022 0.0360 0.0360 0.0360 0.0360 910 -0.00(-2.17%)
Jul 28, 2022 0.0304 0.0368 0.0302 0.0368 93,305 +0.00(+1.38%)
Jul 27, 2022 0.0352 0.0363 0.0352 0.0363 10,124 +0.00(+10.00%)
Jul 26, 2022 0.0350 0.0350 0.0302 0.0330 31,006 -0.00(-5.71%)
Jul 25, 2022 0.0325 0.0350 0.0320 0.0350 107,020 +0.00(+11.82%)
Jul 22, 2022 0.0268 0.0313 0.0268 0.0313 14,762 +0.01(+20.38%)
Jul 21, 2022 0.0310 0.0368 0.0260 0.0260 10,700 -0.01(-22.62%)
Jul 20, 2022 0.0231 0.0336 0.0231 0.0336 31,570 +0.01(+25.37%)
Jul 19, 2022 0.0339 0.0339 0.0268 0.0268 4,350 +0.00(+0.75%)
Jul 18, 2022 0.0300 0.0300 0.0266 0.0266 1,635 +0.00(+15.65%)
Jul 15, 2022 0.0231 0.0299 0.0230 0.0230 66,255 -0.00(-4.17%)
Jul 14, 2022 0.0270 0.0270 0.0230 0.0240 79,565 -0.00(-11.11%)
Jul 13, 2022 0.0280 0.0280 0.0270 0.0270 31,319 -0.00(-10.00%)
Jul 12, 2022 0.0324 0.0335 0.0300 0.0300 124,443 +0.00(+0.00%)
Jul 11, 2022 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 07, 2022 0.0300 0 -0.00(-10.45%)
Jul 06, 2022 0.0335 0.0335 0.0304 0.0335 13,000 +0.00(+11.67%)
Jul 05, 2022 0.0300 0.0301 0.0300 0.0300 147,823 -0.00(-7.69%)
Jul 01, 2022 0.0300 0.0325 0.0300 0.0325 88,363 +0.00(+7.97%)
Jun 30, 2022 0.0304 0.0304 0.0301 0.0301 5,782 +0.00(+0.00%)
Jun 28, 2022 0.0301 0 -0.00(-14.00%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 690 +0.01(+16.67%)
Jun 24, 2022 0.0371 0.0371 0.0300 0.0300 20,420 -0.01(-20.42%)
Jun 23, 2022 0.0374 0.0377 0.0374 0.0377 5,600 +0.01(+24.42%)
Jun 21, 2022 0.0303 11 +0.00(+0.66%)
Jun 17, 2022 0.0320 0.0371 0.0300 0.0301 106,900 -0.00(-6.52%)
Jun 16, 2022 0.0324 0.0324 0.0322 0.0322 19,990 -0.00(-12.50%)
Jun 15, 2022 0.0348 0.0400 0.0330 0.0368 218,200 +0.00(+13.23%)
Jun 14, 2022 0.0331 0.0331 0.0300 0.0325 203,991 -0.00(-12.16%)
Jun 13, 2022 0.0385 0.0424 0.0370 0.0370 46,517 -0.01(-17.59%)
Jun 10, 2022 0.0470 0.0470 0.0400 0.0449 74,800 +0.01(+17.85%)
Jun 09, 2022 0.0450 0.0484 0.0381 0.0381 315,798 -0.01(-18.94%)
Jun 08, 2022 0.0350 0.0480 0.0346 0.0470 1,108,120 +0.02(+51.61%)
Jun 07, 2022 0.0310 0.0310 0.0310 0.0310 35,000 -0.00(-11.43%)
Jun 06, 2022 0.0350 0.0360 0.0306 0.0350 178,158 +0.00(+9.38%)
Jun 03, 2022 0.0320 0.0340 0.0289 0.0320 70,524 +0.00(+0.00%)
Jun 02, 2022 0.0335 0.0340 0.0318 0.0320 37,048 +0.00(+11.89%)
May 31, 2022 0.0286 0 -0.00(-10.62%)
May 27, 2022 0.0267 0.0340 0.0267 0.0320 487,282 +0.00(+14.29%)
May 26, 2022 0.0300 0.0300 0.0273 0.0280 396,525 -0.00(-6.67%)
May 25, 2022 0.0293 0.0300 0.0285 0.0300 210,957 +0.00(+0.00%)
May 24, 2022 0.0330 0.0350 0.0280 0.0300 257,952 -0.00(-7.69%)
May 23, 2022 0.0350 0.0350 0.0293 0.0325 608,694 -0.00(-7.14%)
May 20, 2022 0.0300 0.0420 0.0265 0.0350 1,781,764 -0.01(-16.47%)
May 19, 2022 0.0449 0.0449 0.0419 0.0419 32,928 -0.00(-6.89%)
May 18, 2022 0.0568 0.0570 0.0438 0.0450 34,500 +0.00(+0.00%)
May 17, 2022 0.0470 0.0500 0.0450 0.0450 159,083 -0.00(-4.26%)
May 16, 2022 0.0469 0.0470 0.0469 0.0470 3,000 +0.00(+2.17%)
May 13, 2022 0.0460 0.0460 0.0460 0.0460 8,500 -0.00(-4.17%)
May 12, 2022 0.0426 0.0499 0.0426 0.0480 53,800 +0.00(+11.37%)
May 11, 2022 0.0450 0.0499 0.0430 0.0431 207,219 -0.01(-13.80%)
May 10, 2022 0.0595 0.0595 0.0478 0.0500 304,799 -0.00(-4.21%)
May 09, 2022 0.0594 0.0668 0.0520 0.0522 90,730 -0.00(-2.06%)
May 06, 2022 0.0789 0.0789 0.0521 0.0533 183,474 -0.03(-32.45%)
May 05, 2022 0.0695 0.0800 0.0662 0.0789 118,447 +0.02(+31.50%)
May 04, 2022 0.0610 0.0610 0.0600 0.0600 11,100 +0.00(+0.00%)
May 03, 2022 0.0600 0.0760 0.0600 0.0600 56,328 +0.00(+0.00%)
May 02, 2022 0.0655 0.0710 0.0600 0.0600 17,556 -0.01(-15.49%)
Apr 29, 2022 0.0724 0.0760 0.0710 0.0710 24,110 -0.00(-1.39%)
Apr 28, 2022 0.0800 0.0800 0.0720 0.0720 63,212 -0.01(-10.00%)
Apr 27, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 26, 2022 0.0775 0.0800 0.0775 0.0800 19,000 -0.01(-11.60%)
Apr 25, 2022 0.0810 0.0905 0.0740 0.0905 53,355 +0.01(+11.73%)
Apr 22, 2022 0.1000 0.1000 0.0720 0.0810 329,398 -0.01(-10.99%)
Apr 21, 2022 0.1100 0.1100 0.0910 0.0910 187,833 -0.01(-14.15%)
Apr 20, 2022 0.1170 0.1170 0.1060 0.1060 129,460 -0.02(-15.06%)
Apr 19, 2022 0.1261 0.1349 0.1110 0.1248 101,519 -0.01(-4.00%)
Apr 18, 2022 0.1275 0.1300 0.1160 0.1300 204,232 +0.00(+0.08%)
Apr 14, 2022 0.1300 0.1310 0.1250 0.1299 207,098 -0.00(-0.08%)
Apr 13, 2022 0.1397 0.1397 0.1276 0.1300 249,855 -0.01(-6.88%)
Apr 12, 2022 0.1300 0.1448 0.1276 0.1396 380,695 +0.01(+7.38%)
Apr 11, 2022 0.1450 0.1500 0.1300 0.1300 263,451 -0.01(-10.34%)
Apr 08, 2022 0.1370 0.1500 0.1275 0.1450 549,499 +0.01(+11.54%)
Apr 07, 2022 0.1305 0.1400 0.1300 0.1300 409,941 -0.00(-1.14%)
Apr 06, 2022 0.1360 0.1400 0.1300 0.1315 212,342 -0.01(-8.68%)
Apr 05, 2022 0.1450 0.1620 0.1370 0.1440 343,856 -0.01(-4.00%)
Apr 04, 2022 0.1400 0.1590 0.1310 0.1500 339,811 +0.01(+4.02%)
Apr 01, 2022 0.1490 0.1554 0.1224 0.1442 227,521 -0.00(-3.22%)
Mar 31, 2022 0.1897 0.1899 0.1280 0.1490 522,220 -0.02(-12.35%)
Mar 30, 2022 0.1310 0.2100 0.1290 0.1700 1,014,236 +0.04(+28.69%)
Mar 29, 2022 0.1362 0.1362 0.1250 0.1321 39,889 -0.00(-3.01%)
Mar 28, 2022 0.1450 0.1450 0.1200 0.1362 344,276 -0.00(-1.52%)
Mar 25, 2022 0.1300 0.1443 0.1300 0.1383 33,511 +0.01(+4.77%)
Mar 24, 2022 0.1400 0.1424 0.1281 0.1320 125,327 -0.01(-4.97%)
Mar 23, 2022 0.1384 0.1449 0.1360 0.1389 72,434 +0.00(+3.66%)
Mar 22, 2022 0.1500 0.1500 0.1262 0.1340 107,984 -0.01(-4.35%)
Mar 21, 2022 0.1500 0.1511 0.1150 0.1401 244,183 -0.00(-1.48%)
Mar 18, 2022 0.1600 0.1600 0.1400 0.1422 375,332 -0.02(-14.85%)
Mar 17, 2022 0.1900 0.1975 0.1500 0.1670 1,267,533 -0.01(-7.22%)
Mar 16, 2022 0.1600 0.1900 0.1430 0.1800 358,931 -0.01(-7.22%)
Mar 15, 2022 0.2032 0.2200 0.1600 0.1940 452,130 -0.04(-15.28%)
Mar 14, 2022 0.2100 0.2290 0.1717 0.2290 322,729 +0.02(+8.12%)
Mar 11, 2022 0.2443 0.2590 0.2040 0.2118 707,976 -0.03(-11.75%)
Mar 10, 2022 0.3200 0.3490 0.2150 0.2400 3,840,857 -0.02(-5.88%)
Mar 09, 2022 0.1501 0.2600 0.1501 0.2550 599,500 +0.05(+24.39%)
Mar 08, 2022 0.1727 0.2100 0.1725 0.2050 601,975 +0.03(+13.95%)
Mar 07, 2022 0.1680 0.2700 0.1600 0.1799 3,376,705 -0.00(-0.06%)
Mar 04, 2022 0.1200 0.1800 0.1100 0.1800 969,837 +0.03(+20.00%)
Mar 03, 2022 0.1100 0.1800 0.1080 0.1500 573,915 -0.03(-16.67%)
Mar 02, 2022 0.1025 0.1800 0.0900 0.1800 493,000 +0.08(+80.00%)
Mar 01, 2022 0.1200 0.1200 0.1000 0.1000 385,000 -0.03(-25.32%)
Feb 28, 2022 0.1463 0.1463 0.1339 0.1339 20,221 -0.02(-10.73%)
Feb 17, 2022 0.1500 0 +0.02(+15.38%)
Feb 16, 2022 0.1520 0.1520 0.1299 0.1300 29,076 -0.02(-14.47%)
Jan 31, 2022 0.1520 0 -0.04(-20.00%)
Jan 27, 2022 0.1900 0 +0.05(+31.03%)
Jan 11, 2022 0.1450 0 -0.04(-21.62%)
Jan 10, 2022 0.1850 0.1850 0.1850 0.1850 5,270 +0.00(+0.00%)
Jan 06, 2022 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 05, 2022 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jan 04, 2022 0.2000 0.2000 0.1900 0.1900 5,288 +0.00(+0.00%)
Jan 03, 2022 0.2150 0.2150 0.1900 0.1900 10,056 -0.06(-24.00%)
Dec 31, 2021 0.2200 0.2500 0.2200 0.2500 11,000 -0.14(-35.90%)
Dec 30, 2021 0.1125 0.3900 0.1125 0.3900 27,529 +0.19(+95.98%)
Dec 27, 2021 0.1990 0.1990 0.1990 0 +0.05(+32.23%)
Dec 23, 2021 0.0900 0.2000 0.0900 0.1505 34,151 +0.05(+50.50%)
Dec 22, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 21, 2021 0.1100 0.1100 0.1000 0.1000 16,295 -0.05(-33.33%)
Dec 17, 2021 0.1500 0.1500 0.1500 0 -0.03(-14.33%)
Dec 15, 2021 0.1751 0.1751 0.1751 0 +0.00(+0.06%)
Dec 07, 2021 0.1750 0.1750 0.1750 36 +0.00(+0.00%)
Nov 29, 2021 0.1750 0.1750 0.1750 0 -0.02(-11.21%)
Nov 18, 2021 0.1971 0.1971 0.1971 0 +0.01(+7.12%)
Nov 17, 2021 0.1840 0.1840 0.1840 0.1840 800 -0.21(-52.81%)
Nov 11, 2021 0.3899 0.3899 0.3899 0 +0.22(+129.35%)
Nov 09, 2021 0.1700 0.1700 0.1700 0.1700 2,801 -0.01(-2.97%)
Nov 03, 2021 0.1752 0.1752 0.1752 0 -0.01(-4.78%)
Oct 29, 2021 0.1840 0.1840 0.1840 0 -0.02(-9.05%)
Oct 27, 2021 0.2023 0.2023 0.2023 27 -0.29(-58.71%)
Oct 04, 2021 0.4899 0.4899 0.4899 0 +0.31(+168.44%)
Sep 30, 2021 0.1825 0.1825 0.1825 0 -0.02(-8.75%)
Sep 29, 2021 0.2000 0.2000 0.2000 0.2000 2,431 +0.02(+8.11%)
Sep 28, 2021 0.2415 0.2663 0.1850 0.1850 400 -0.04(-17.78%)
Sep 27, 2021 0.3000 0.3000 0.2250 0.2250 3,131 -0.07(-25.00%)
Sep 24, 2021 0.3301 0.3301 0.1500 0.3000 66,814 -0.40(-57.14%)
Sep 22, 2021 0.7000 0.7000 0.7000 15 +0.35(+100.00%)
Sep 21, 2021 0.3300 0.3500 0.3300 0.3500 1,409 -0.40(-53.33%)
Sep 17, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Sep 16, 2021 0.3500 0.7500 0.1210 0.7000 42,049 +0.05(+7.69%)
Sep 15, 2021 0.5900 0.6500 0.5900 0.6500 2,100 +0.00(+0.00%)
Sep 14, 2021 0.3000 0.6750 0.2800 0.6500 42,422 +0.35(+116.67%)
Sep 13, 2021 0.3000 0.3000 0.3000 0.3000 28,733 +0.00(+0.00%)
Sep 09, 2021 0.3000 0.3000 0.3000 20 +0.00(+0.00%)
Sep 08, 2021 0.1301 0.3000 0.1301 0.3000 4,029 -0.20(-39.76%)
Sep 07, 2021 0.2500 0.4980 0.2500 0.4980 14,490 +0.44(+730.00%)
Sep 02, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2021 0.0600 0.0600 0.0600 5 +0.00(+0.00%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.53%)
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.