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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 14, 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 (%)
May 14, 2024 0.1000 0.1000 0.1000 0.1000 490 -0.08(-45.95%)
May 13, 2024 0.1850 0.1850 0.1850 0.1850 5,000 +0.02(+12.05%)
May 10, 2024 0.1500 0.1651 0.1500 0.1651 55,000 +0.07(+65.10%)
Apr 29, 2024 0.1000 0 -0.00(-3.38%)
Apr 25, 2024 0.1035 0 +0.02(+29.37%)
Apr 24, 2024 0.0414 0.1028 0.0371 0.0800 53,558 -0.02(-20.00%)
Apr 19, 2024 0.1000 0 -0.00(-3.47%)
Apr 11, 2024 0.1036 0 -0.06(-37.44%)
Apr 09, 2024 0.1656 0 +0.04(+30.50%)
Apr 02, 2024 0.1269 0 +0.07(+111.50%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 17,000 -0.00(-5.21%)
Mar 28, 2024 0.0633 0.0633 0.0633 0.0633 5,000 -0.01(-9.57%)
Mar 19, 2024 0.0700 0 -0.00(-5.79%)
Mar 13, 2024 0.0743 0 +0.01(+11.23%)
Mar 12, 2024 0.0722 0.0722 0.0668 0.0668 2,623 -0.00(-4.43%)
Mar 11, 2024 0.0732 0.0750 0.0699 0.0699 28,875 -0.01(-7.17%)
Mar 06, 2024 0.0753 0 +0.00(+1.76%)
Mar 05, 2024 0.0740 0.0740 0.0740 0.0740 35,000 -0.00(-3.52%)
Mar 04, 2024 0.0769 0.0774 0.0767 0.0767 150,000 -0.00(-5.54%)
Feb 28, 2024 0.0812 0 -0.02(-16.29%)
Feb 22, 2024 0.0970 0 +0.00(+0.00%)
Feb 21, 2024 0.0970 0.0970 0.0970 0.0970 1,000 +0.01(+6.83%)
Feb 14, 2024 0.0908 0 +0.00(+1.57%)
Feb 09, 2024 0.0894 0 +0.01(+7.71%)
Feb 08, 2024 0.0830 0.0830 0.0830 0.0830 32,500 -0.01(-6.85%)
Feb 07, 2024 0.0891 0.0891 0.0891 0.0891 500 -0.00(-1.00%)
Feb 06, 2024 0.0858 0.0900 0.0858 0.0900 61,018 +0.01(+19.52%)
Feb 02, 2024 0.0753 0 -0.01(-7.72%)
Feb 01, 2024 0.0816 0.0856 0.0816 0.0816 21,000 +0.00(+0.87%)
Jan 31, 2024 0.0809 0.0809 0.0809 0.0809 500 -0.01(-6.69%)
Jan 29, 2024 0.0867 0 -0.01(-6.77%)
Jan 25, 2024 0.0930 0 +0.01(+6.29%)
Jan 23, 2024 0.0875 0 +0.01(+17.92%)
Jan 22, 2024 0.0796 0.0796 0.0742 0.0742 50,394 -0.01(-12.29%)
Jan 19, 2024 0.0846 0.0846 0.0846 0.0846 394 -0.00(-3.97%)
Jan 18, 2024 0.0881 0.0881 0.0881 0.0881 10,000 -0.00(-2.11%)
Jan 12, 2024 0.0900 0 -0.01(-5.26%)
Jan 11, 2024 0.0950 0.0950 0.0950 0.0950 10,000 -0.00(-1.14%)
Jan 10, 2024 0.0956 0.0961 0.0956 0.0961 30,000 +0.00(+2.23%)
Dec 29, 2023 0.0940 0 -0.00(-1.05%)
Dec 28, 2023 0.1050 0.1050 0.0950 0.0950 3,040 -0.00(-2.86%)
Dec 26, 2023 0.0978 0 +0.01(+7.83%)
Dec 22, 2023 0.0907 0.0907 0.0907 0.0907 10,000 -0.00(-1.63%)
Dec 21, 2023 0.0969 0.0969 0.0922 0.0922 5,000 +0.00(+0.22%)
Dec 20, 2023 0.0920 0.0920 0.0920 0.0920 933 -0.01(-8.00%)
Dec 14, 2023 0.1000 0 +0.01(+6.95%)
Dec 13, 2023 0.0935 0.0935 0.0935 0.0935 5,000 -0.01(-6.59%)
Dec 08, 2023 0.1001 0 -0.00(-2.63%)
Dec 07, 2023 0.1028 0.1028 0.1028 0.1028 3,384 -0.00(-2.10%)
Dec 05, 2023 0.1050 0 -0.01(-4.55%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.00(-3.17%)
Nov 30, 2023 0.1136 8 -0.00(-1.22%)
Nov 29, 2023 0.1150 0.1150 0.1150 0.1150 15,808 -0.01(-6.81%)
Nov 27, 2023 0.1234 0 -0.01(-6.80%)
Nov 24, 2023 0.1295 0.1445 0.1295 0.1324 118,400 +0.01(+10.33%)
Nov 22, 2023 0.1178 0.1330 0.1100 0.1200 117,800 +0.02(+20.00%)
Nov 16, 2023 0.1000 25,000 -0.00(-4.76%)
Nov 15, 2023 0.1000 0.1050 0.1000 0.1050 5,022 -0.01(-4.55%)
Nov 14, 2023 0.0938 0.1200 0.0938 0.1100 52,864 +0.02(+22.22%)
Nov 13, 2023 0.1000 0.1000 0.0900 0.0900 1,500 -0.00(-3.33%)
Nov 09, 2023 0.0931 0 -0.02(-15.36%)
Nov 08, 2023 0.1060 0.1100 0.1060 0.1100 5,000 +0.01(+10.00%)
Nov 06, 2023 0.1000 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.