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 (%)
Nov 29, 2013 0.0063 0.0063 0.0063 0.0063 25,000 -0.00(-5.97%)
Nov 27, 2013 0.0061 0.0067 0.0061 0.0067 255,659 +0.00(+6.35%)
Nov 26, 2013 0.0063 0.0065 0.0063 0.0063 220,250 -0.00(-16.00%)
Nov 25, 2013 0.0075 0.0075 0.0063 0.0075 120,649 +0.00(+0.00%)
Nov 22, 2013 0.0070 0.0075 0.0070 0.0075 86,354 +0.00(+1.35%)
Nov 21, 2013 0.0070 0.0074 0.0070 0.0074 208,712 -0.00(-1.33%)
Nov 20, 2013 0.0071 0.0075 0.0071 0.0075 421,358 +0.00(+0.00%)
Nov 19, 2013 0.0070 0.0075 0.0067 0.0075 351,736 +0.00(+7.14%)
Nov 18, 2013 0.0075 0.0075 0.0061 0.0070 155,809 +0.00(+0.00%)
Nov 15, 2013 0.0070 0.0075 0.0070 0.0070 152,166 -0.00(-6.67%)
Nov 14, 2013 0.0075 0.0075 0.0065 0.0075 20,036 +0.00(+0.00%)
Nov 11, 2013 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Nov 08, 2013 0.0077 0.0077 0.0069 0.0076 523,677 -0.00(-1.30%)
Nov 07, 2013 0.0077 0.0077 0.0077 0.0077 143,578 +0.00(+0.00%)
Nov 06, 2013 0.0077 0.0077 0.0075 0.0077 284,002 +0.00(+10.00%)
Nov 05, 2013 0.0077 0.0077 0.0069 0.0070 304,903 -0.00(-6.67%)
Nov 04, 2013 0.0072 0.0075 0.0069 0.0075 86,078 +0.00(+7.14%)
Nov 01, 2013 0.0077 0.0077 0.0070 0.0070 127,000 -0.00(-9.09%)
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%)
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.