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

China Logistics Group Inc (OP: CHLO )

N/A UNCHANGED
Last Price Updated: 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, 2013 0.0072 0.0082 0.0068 0.0077 1,085,393 +0.00(+8.45%)
Oct 30, 2013 0.0076 0.0076 0.0070 0.0071 191,500 -0.00(-6.58%)
Oct 29, 2013 0.0077 0.0080 0.0070 0.0076 1,074,211 -0.00(-1.30%)
Oct 28, 2013 0.0077 0.0077 0.0077 0.0077 260,000 +0.00(+1.32%)
Oct 25, 2013 0.0080 0.0080 0.0076 0.0076 144,645 +0.00(+1.33%)
Oct 24, 2013 0.0084 0.0084 0.0075 0.0075 203,278 -0.00(-2.60%)
Oct 23, 2013 0.0077 0.0084 0.0077 0.0077 532,500 +0.00(+0.00%)
Oct 22, 2013 0.0076 0.0086 0.0076 0.0077 411,749 +0.00(+0.00%)
Oct 21, 2013 0.0090 0.0090 0.0076 0.0077 1,001,244 -0.00(-11.49%)
Oct 18, 2013 0.0115 0.0124 0.0080 0.0087 9,117,566 -0.00(-8.42%)
Oct 17, 2013 0.0090 0.0109 0.0080 0.0095 5,882,944 +0.00(+1.06%)
Oct 16, 2013 0.0088 0.0096 0.0063 0.0094 470,402 +0.00(+5.62%)
Oct 15, 2013 0.0076 0.0089 0.0075 0.0089 4,007,177 +0.00(+12.66%)
Oct 14, 2013 0.0079 0.0079 0.0079 0.0079 20,000 +0.00(+0.00%)
Oct 11, 2013 0.0066 0.0079 0.0066 0.0079 789,360 +0.00(+23.44%)
Oct 10, 2013 0.0068 0.0068 0.0064 0.0064 603,572 -0.00(-7.25%)
Oct 09, 2013 0.0079 0.0079 0.0069 0.0069 1,334,024 -0.00(-12.66%)
Oct 08, 2013 0.0071 0.0079 0.0071 0.0079 76,685 +0.00(+12.86%)
Oct 07, 2013 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+0.00%)
Oct 04, 2013 0.0079 0.0079 0.0070 0.0070 89,650 +0.00(+0.00%)
Oct 03, 2013 0.0079 0.0079 0.0069 0.0070 118,560 -0.00(-11.39%)
Oct 02, 2013 0.0069 0.0079 0.0069 0.0079 10,500 +0.00(+27.42%)
Oct 01, 2013 0.0073 0.0084 0.0062 0.0062 1,538,922 -0.00(-15.07%)
Sep 27, 2013 0.0076 0.0076 0.0072 0.0073 489,000 -0.00(-3.95%)
Sep 26, 2013 0.0075 0.0090 0.0071 0.0076 4,081,185 +0.00(+1.33%)
Sep 25, 2013 0.0071 0.0079 0.0070 0.0075 140,000 +0.00(+5.63%)
Sep 23, 2013 0.0071 0.0071 0.0071 0 -0.00(-7.79%)
Sep 20, 2013 0.0066 0.0077 0.0066 0.0077 399,000 -0.00(-2.53%)
Sep 19, 2013 0.0072 0.0079 0.0072 0.0079 158,000 +0.00(+2.60%)
Sep 18, 2013 0.0068 0.0077 0.0068 0.0077 185,000 +0.00(+10.00%)
Sep 17, 2013 0.0079 0.0079 0.0070 0.0070 424,286 -0.00(-11.39%)
Sep 16, 2013 0.0072 0.0079 0.0072 0.0079 194,745 +0.00(+9.72%)
Sep 13, 2013 0.0073 0.0073 0.0072 0.0072 114,000 -0.00(-1.37%)
Sep 12, 2013 0.0076 0.0076 0.0073 0.0073 498,523 -0.00(-3.95%)
Sep 11, 2013 0.0076 0.0076 0.0076 0.0076 100,875 +0.00(+1.33%)
Sep 10, 2013 0.0075 0.0085 0.0072 0.0075 640,900 +0.00(+0.00%)
Sep 09, 2013 0.0087 0.0089 0.0075 0.0075 991,720 -0.00(-13.79%)
Sep 06, 2013 0.0078 0.0098 0.0076 0.0087 5,712,069 +0.00(+14.47%)
Sep 05, 2013 0.0072 0.0094 0.0072 0.0076 2,875,214 +0.00(+5.56%)
Sep 04, 2013 0.0076 0.0078 0.0072 0.0072 1,099,675 -0.00(-4.00%)
Sep 03, 2013 0.0077 0.0083 0.0068 0.0075 1,986,500 -0.00(-2.60%)
Aug 30, 2013 0.0077 0.0080 0.0076 0.0077 329,289 +0.00(+0.00%)
Aug 29, 2013 0.0070 0.0083 0.0070 0.0077 185,400 -0.00(-3.75%)
Aug 28, 2013 0.0078 0.0080 0.0075 0.0080 534,696 +0.00(+2.56%)
Aug 27, 2013 0.0074 0.0078 0.0072 0.0078 545,915 -0.00(-7.14%)
Aug 26, 2013 0.0080 0.0084 0.0078 0.0084 518,995 +0.00(+5.00%)
Aug 23, 2013 0.0080 0.0088 0.0080 0.0080 928,400 +0.00(+2.56%)
Aug 22, 2013 0.0083 0.0089 0.0078 0.0078 1,252,000 -0.00(-2.50%)
Aug 21, 2013 0.0101 0.0102 0.0075 0.0080 5,434,237 -0.00(-28.57%)
Aug 20, 2013 0.0108 0.0118 0.0085 0.0112 1,173,000 +0.00(+2.75%)
Aug 19, 2013 0.0140 0.0148 0.0100 0.0109 2,876,905 -0.00(-23.24%)
Aug 16, 2013 0.0084 0.0142 0.0084 0.0142 6,201,052 +0.01(+67.06%)
Aug 15, 2013 0.0085 0.0095 0.0083 0.0085 260,300 +0.00(+0.00%)
Aug 14, 2013 0.0076 0.0105 0.0070 0.0085 8,059,053 +0.00(+6.25%)
Aug 13, 2013 0.0083 0.0083 0.0070 0.0080 1,252,530 -0.00(-1.23%)
Aug 12, 2013 0.0087 0.0087 0.0080 0.0081 361,769 +0.00(+3.85%)
Aug 09, 2013 0.0083 0.0090 0.0078 0.0078 1,906,731 -0.00(-8.24%)
Aug 08, 2013 0.0078 0.0116 0.0078 0.0085 5,187,068 +0.00(+6.25%)
Aug 07, 2013 0.0085 0.0085 0.0062 0.0080 2,425,411 -0.00(-5.88%)
Aug 06, 2013 0.0085 0.0089 0.0076 0.0085 2,488,726 -0.00(-1.16%)
Aug 05, 2013 0.0090 0.0090 0.0085 0.0086 1,130,000 -0.00(-10.42%)
Aug 02, 2013 0.0095 0.0096 0.0078 0.0096 1,755,533 +0.00(+1.05%)
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.