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 )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Apr 25, 2022 0.6420 0 -0.16(-19.85%)
Apr 14, 2022 0.8010 0 +0.00(+0.11%)
Apr 12, 2022 0.8001 0 -0.02(-2.43%)
Apr 07, 2022 0.8200 0 +0.06(+7.47%)
Apr 01, 2022 0.7630 0 -0.03(-3.90%)
Mar 31, 2022 0.7661 0.7940 0.7661 0.7940 26,000 +0.03(+3.85%)
Mar 29, 2022 0.7646 0 +0.06(+8.96%)
Mar 28, 2022 0.7017 0.7017 0.7017 0.7017 540 -0.00(-0.50%)
Mar 24, 2022 0.7052 0 +0.21(+41.04%)
Mar 15, 2022 0.5000 0 -0.04(-6.79%)
Mar 14, 2022 0.5534 0.6000 0.5364 0.5364 1,897 -0.15(-22.14%)
Mar 11, 2022 0.6889 0.6889 0.6889 0.6889 1,025 -0.05(-6.39%)
Mar 10, 2022 0.7359 0.7359 0.7359 0.7359 900 -0.02(-2.39%)
Mar 02, 2022 0.7539 0 -0.10(-11.74%)
Jan 25, 2022 0.8542 0 +0.04(+5.46%)
Jan 18, 2022 0.8100 0 -0.06(-7.20%)
Jan 03, 2022 0.8728 0 -0.04(-4.27%)
Dec 29, 2021 0.9117 0.9117 0.9117 0 +0.03(+3.93%)
Dec 23, 2021 0.8772 0.8772 0.8772 50 -0.01(-1.34%)
Dec 21, 2021 0.8891 0.8891 0.8891 0 +0.01(+0.59%)
Dec 17, 2021 0.8839 0.8839 0.8839 0 -0.04(-4.39%)
Dec 13, 2021 0.9245 0.9245 0.9245 0 -0.01(-1.06%)
Dec 09, 2021 0.9344 0.9344 0.9344 0 +0.02(+2.59%)
Dec 07, 2021 0.9108 0.9108 0.9108 0 -0.01(-1.39%)
Dec 06, 2021 0.9236 0.9236 0.9236 0.9236 3,332 +0.02(+2.01%)
Nov 19, 2021 0.9054 0.9054 0.9054 0 -0.01(-0.96%)
Nov 15, 2021 0.9142 0.9142 0.9142 0 -0.07(-6.71%)
Nov 12, 2021 0.9800 0.9800 0.9800 0.9800 11,000 +0.09(+10.30%)
Nov 09, 2021 0.8885 0.8885 0.8885 0.8885 1,000 -0.03(-2.96%)
Nov 03, 2021 0.9156 0.9156 0.9156 0 -0.10(-10.24%)
Oct 21, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Oct 19, 2021 1.000 1.000 1.000 0 +0.04(+3.67%)
Oct 13, 2021 0.9646 0.9646 0.9646 0 -0.03(-2.57%)
Oct 12, 2021 0.9900 0.9900 0.9900 0.9900 1,695 +0.00(+0.00%)
Oct 08, 2021 0.9900 0.9900 0.9900 0 -0.04(-4.35%)
Oct 01, 2021 1.035 1.035 1.035 0 +0.08(+8.49%)
Sep 28, 2021 0.9540 0.9540 0.9540 0 -0.01(-0.93%)
Sep 24, 2021 0.9630 0.9630 0.9630 0 -0.04(-3.70%)
Sep 23, 2021 1.000 1.000 1.000 1.000 150 +0.04(+4.54%)
Sep 22, 2021 0.9566 0.9566 0.9566 0.9566 100 +0.11(+12.54%)
Sep 20, 2021 0.8500 0.8500 0.8500 0 -0.04(-3.99%)
Sep 16, 2021 0.8853 0.8853 0.8853 1 -0.06(-6.01%)
Sep 15, 2021 0.9554 0.9554 0.9283 0.9419 2,531 -0.16(-14.37%)
Sep 09, 2021 1.100 1.100 1.100 0 +0.06(+5.77%)
Sep 08, 2021 1.040 1.040 1.040 1.040 500 +0.01(+0.97%)
Sep 07, 2021 1.030 1.030 1.030 1.030 1,238 -0.03(-2.83%)
Aug 31, 2021 1.060 1.060 1.060 0 +0.01(+0.95%)
Aug 26, 2021 1.050 1.050 1.050 0 +0.02(+1.45%)
Aug 09, 2021 1.035 1.035 1.035 0 +0.01(+1.47%)
Aug 03, 2021 1.020 1.020 1.020 0 +0.02(+2.00%)
Aug 02, 2021 1.050 1.050 1.000 1.000 2,405 +0.00(+0.00%)
Jul 30, 2021 1.000 1.000 0.9804 1.000 3,884 -0.11(-9.91%)
Jul 15, 2021 1.110 1.110 1.110 0 +0.06(+5.71%)
Jul 08, 2021 1.050 1.050 1.050 0 -0.06(-5.41%)
Jul 07, 2021 1.110 1.110 1.110 1.110 250 -0.04(-3.48%)
Jun 30, 2021 1.150 1.150 1.150 0 -0.02(-1.71%)
Jun 25, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 07, 2021 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 04, 2021 1.170 1.170 1.170 1.170 100 -0.06(-4.88%)
May 28, 2021 1.230 1.230 1.230 0 +0.06(+5.13%)
May 17, 2021 1.170 1.170 1.170 0 +0.02(+1.74%)
May 11, 2021 1.150 1.150 1.150 0 -0.06(-4.96%)
May 10, 2021 1.210 1.210 1.210 1.210 7,735 -0.02(-1.22%)
May 07, 2021 1.230 1.230 1.225 1.225 3,838 +0.01(+0.41%)
May 06, 2021 1.220 1.220 1.220 1.220 400 -0.01(-0.81%)
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.