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 (%)
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%)
Nov 03, 2023 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
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%)
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.