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 )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 30, 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 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 +0.01(+6.73%)
Jun 08, 2023 0.2155 0 +0.01(+6.74%)
Jun 07, 2023 0.2019 0.2019 0.2019 0.2019 654 +0.01(+4.07%)
Jun 06, 2023 0.1940 0.1940 0.1940 0.1940 5,000 +0.00(+2.11%)
Jun 02, 2023 0.1900 0 -0.01(-5.38%)
May 22, 2023 0.2008 0 +0.00(+0.40%)
May 17, 2023 0.2000 0 -0.07(-24.67%)
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%)
Nov 14, 2022 0.4076 0.4280 0.4076 0.4280 2,456 +0.28(+186.29%)
Oct 27, 2022 0.1495 0 -0.01(-4.04%)
Oct 25, 2022 0.1558 0 -0.02(-10.05%)
Oct 24, 2022 0.1732 0.1732 0.1732 0.1732 360 -0.01(-7.73%)
Oct 21, 2022 0.1877 0.1877 0.1877 0.1877 600 +0.00(+0.91%)
Oct 14, 2022 0.1860 0 -0.03(-14.87%)
Oct 10, 2022 0.2185 0 -0.00(-1.40%)
Sep 29, 2022 0.2216 0 -0.03(-11.22%)
Sep 28, 2022 0.2496 0.2496 0.2496 0.2496 23,250 -0.02(-6.76%)
Sep 02, 2022 0.2677 0 -0.02(-5.31%)
Sep 01, 2022 0.2827 0.2827 0.2827 0.2827 2,000 -0.05(-16.11%)
Aug 25, 2022 0.3370 0 +0.01(+3.34%)
Aug 22, 2022 0.3261 0 +0.01(+2.51%)
Aug 09, 2022 0.3181 0 -0.08(-20.48%)
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.