Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Country Garden Holdings Co. Ltd (OP: CTRYF )

0.1400 -0.0150 (-9.68%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 4, 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 (%)
Oct 31, 2023 0.0900 0 +0.00(+0.00%)
Oct 27, 2023 0.0900 0 -0.00(-2.28%)
Oct 26, 2023 0.0870 0.0921 0.0870 0.0921 30,199 +0.00(+0.88%)
Oct 25, 2023 0.0900 0.0913 0.0900 0.0913 35,417 -0.01(-7.68%)
Oct 23, 2023 0.0989 0 -0.00(-1.00%)
Oct 20, 2023 0.0960 0.0999 0.0960 0.0999 22,531 +0.01(+6.96%)
Oct 17, 2023 0.0934 0 +0.00(+3.09%)
Oct 16, 2023 0.0906 0.0906 0.0906 0.0906 1,000 -0.00(-4.73%)
Oct 13, 2023 0.1000 0.1000 0.0951 0.0951 65,700 -0.00(-4.90%)
Oct 12, 2023 0.0935 0.1000 0.0935 0.1000 14,000 -0.01(-5.12%)
Oct 11, 2023 0.1054 0.1054 0.1054 0.1054 2,000 +0.01(+5.40%)
Oct 10, 2023 0.1009 0.1009 0.1000 0.1000 62,801 -0.01(-13.04%)
Oct 09, 2023 0.1035 0.1150 0.1035 0.1150 64,800 -0.00(-4.17%)
Oct 06, 2023 0.1150 0.1200 0.1150 0.1200 5,200 +0.00(+4.35%)
Oct 04, 2023 0.1150 0 -0.00(-0.17%)
Oct 03, 2023 0.1132 0.1152 0.1132 0.1152 3,000 -0.00(-4.00%)
Oct 02, 2023 0.1197 0.1200 0.1154 0.1200 15,000 +0.00(+0.00%)
Sep 29, 2023 0.1163 0.1200 0.1163 0.1200 3,700 +0.01(+4.71%)
Sep 28, 2023 0.1176 0.1176 0.1146 0.1146 14,800 -0.00(-0.35%)
Sep 27, 2023 0.1187 0.1187 0.1150 0.1150 97,190 -0.01(-8.00%)
Sep 25, 2023 0.1250 0 -0.01(-10.65%)
Sep 22, 2023 0.1387 0.1400 0.1350 0.1399 145,342 +0.01(+7.62%)
Sep 19, 2023 0.1300 0 -0.01(-3.70%)
Sep 18, 2023 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.37%)
Sep 15, 2023 0.1345 0.1345 0.1345 0.1345 1,000 -0.01(-3.86%)
Sep 14, 2023 0.1399 0.1399 0.1326 0.1399 52,000 -0.01(-4.37%)
Sep 13, 2023 0.1400 0.1464 0.1400 0.1463 32,305 +0.01(+6.71%)
Sep 12, 2023 0.1400 0.1400 0.1371 0.1371 7,000 +0.00(+0.37%)
Sep 11, 2023 0.1366 0.1366 0.1366 0.1366 1,670 -0.00(-2.43%)
Sep 08, 2023 0.1400 0.1400 0.1400 0.1400 1,250 +0.00(+0.00%)
Sep 07, 2023 0.1400 0.1400 0.1336 0.1400 43,657 -0.03(-19.35%)
Sep 06, 2023 0.1625 0.1761 0.1534 0.1736 134,843 +0.04(+29.55%)
Sep 05, 2023 0.1308 0.1375 0.1308 0.1340 76,445 +0.01(+11.67%)
Sep 01, 2023 0.1200 0.1200 0.1150 0.1200 37,100 +0.00(+1.69%)
Aug 31, 2023 0.1200 0.1260 0.1126 0.1180 19,747 -0.01(-5.30%)
Aug 30, 2023 0.1200 0.1364 0.1200 0.1246 58,560 -0.01(-4.15%)
Aug 29, 2023 0.1327 0.1327 0.1200 0.1300 140,610 +0.02(+23.11%)
Aug 28, 2023 0.1056 0.1056 0.1045 0.1056 21,543 -0.00(-4.00%)
Aug 25, 2023 0.1154 0.1154 0.1050 0.1100 51,667 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1216 0.1000 0.1100 158,436 +0.01(+4.96%)
Aug 23, 2023 0.1060 0.1299 0.1002 0.1048 129,697 -0.00(-0.19%)
Aug 22, 2023 0.1000 0.1157 0.1000 0.1050 125,260 -0.01(-4.55%)
Aug 21, 2023 0.1020 0.1353 0.1000 0.1100 118,000 +0.01(+7.21%)
Aug 18, 2023 0.1000 0.1026 0.1000 0.1026 25,000 +0.00(+2.60%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 4,500 -0.01(-7.06%)
Aug 16, 2023 0.1076 0.1076 0.1063 0.1076 9,000 -0.00(-2.18%)
Aug 15, 2023 0.1079 0.1100 0.1079 0.1100 16,260 -0.01(-10.20%)
Aug 14, 2023 0.1055 0.1225 0.1000 0.1225 131,525 -0.02(-13.12%)
Aug 11, 2023 0.1240 0.1410 0.1240 0.1410 41,951 -0.00(-3.16%)
Aug 08, 2023 0.1456 0 -0.03(-17.69%)
Aug 03, 2023 0.1769 0 -0.03(-16.00%)
Jul 31, 2023 0.2106 0 +0.01(+4.26%)
Jul 28, 2023 0.2100 0.2100 0.2020 0.2020 20,501 +0.00(+1.00%)
Jul 27, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.03(+17.65%)
Jul 24, 2023 0.1700 0 -0.01(-3.68%)
Jul 18, 2023 0.1765 0 -0.01(-7.15%)
Jul 13, 2023 0.1901 0 -0.02(-9.48%)
Jun 22, 2023 0.2100 0 -0.02(-8.70%)
Jun 15, 2023 0.2300 0 -0.04(-13.37%)
May 01, 2023 0.2655 0 -0.00(-0.45%)
Apr 26, 2023 0.2667 0 +0.00(+0.00%)
Apr 20, 2023 0.2667 0 -0.01(-3.19%)
Mar 17, 2023 0.2755 0 +0.02(+7.03%)
Mar 14, 2023 0.2574 0 -0.04(-12.57%)
Mar 08, 2023 0.2944 50 -0.04(-11.43%)
Mar 03, 2023 0.3324 0 +0.01(+2.53%)
Mar 02, 2023 0.3242 0.3242 0.3242 0.3242 2,500 +0.00(+1.31%)
Mar 01, 2023 0.3200 0.3276 0.3200 0.3200 27,494 +0.01(+3.19%)
Feb 28, 2023 0.3101 0.3101 0.3101 0.3101 250 -0.02(-4.76%)
Feb 23, 2023 0.3256 0 -0.01(-3.78%)
Feb 06, 2023 0.3384 0 -0.02(-5.26%)
Feb 03, 2023 0.3572 0.3572 0.3572 0.3572 200 -0.03(-8.06%)
Feb 02, 2023 0.3672 0.3885 0.3672 0.3885 37,000 +0.02(+4.83%)
Jan 31, 2023 0.3706 0 +0.03(+8.17%)
Jan 18, 2023 0.3426 0 -0.02(-6.11%)
Jan 17, 2023 0.3649 0.3649 0.3649 0.3649 1,300 -0.01(-2.54%)
Jan 13, 2023 0.3697 0.3744 0.3697 0.3744 1,300 +0.00(+0.73%)
Jan 12, 2023 0.3610 0.3717 0.3610 0.3717 2,600 +0.03(+7.74%)
Dec 29, 2022 0.3450 0 +0.01(+4.10%)
Dec 27, 2022 0.3314 0 -0.00(-0.87%)
Dec 20, 2022 0.3343 0 -0.03(-7.70%)
Dec 16, 2022 0.3622 0 -0.00(-1.07%)
Dec 15, 2022 0.3661 0.3661 0.3661 0.3661 1,500 -0.00(-1.05%)
Dec 14, 2022 0.3700 0.3700 0.3700 0.3700 2,500 -0.02(-6.31%)
Dec 06, 2022 0.3949 0 +0.02(+6.73%)
Dec 01, 2022 0.3700 0 +0.03(+9.73%)
Nov 17, 2022 0.3372 0 -0.06(-14.83%)
Nov 15, 2022 0.3959 0 -0.03(-7.50%)
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.