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 (%)
Feb 28, 2014 0.0072 0.0075 0.0066 0.0070 0 -0.00(-2.78%)
Feb 27, 2014 0.0077 0.0081 0.0072 0.0072 571,161 -0.00(-11.11%)
Feb 26, 2014 0.0074 0.0084 0.0071 0.0081 1,023,110 +0.00(+1.25%)
Feb 25, 2014 0.0083 0.0090 0.0078 0.0080 6,951,911 +0.00(+21.21%)
Feb 24, 2014 0.0070 0.0071 0.0066 0.0066 305,561 -0.00(-5.71%)
Feb 21, 2014 0.0071 0.0082 0.0070 0.0070 0 -0.00(-6.67%)
Feb 20, 2014 0.0081 0.0090 0.0070 0.0075 4,415,809 -0.00(-7.41%)
Feb 19, 2014 0.0078 0.0104 0.0061 0.0081 9,755,525 +0.00(+35.00%)
Feb 18, 2014 0.0060 0.0064 0.0060 0.0060 3,315,325 +0.00(+1.69%)
Feb 14, 2014 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Feb 13, 2014 0.0059 0.0059 0.0052 0.0059 1,016,750 +0.00(+0.00%)
Feb 12, 2014 0.0052 0.0059 0.0052 0.0059 441,285 -0.00(-3.28%)
Feb 11, 2014 0.0060 0.0061 0.0050 0.0061 113,931 +0.00(+1.67%)
Feb 10, 2014 0.0061 0.0061 0.0055 0.0060 11,892 -0.00(-11.76%)
Feb 06, 2014 0.0068 0.0068 0.0068 86 +0.00(+11.48%)
Feb 05, 2014 0.0070 0.0070 0.0052 0.0061 13,349,159 +0.00(+1.67%)
Feb 04, 2014 0.0060 0.0067 0.0051 0.0060 582,014 -0.00(-10.45%)
Feb 03, 2014 0.0075 0.0075 0.0060 0.0067 68,016 -0.00(-1.47%)
Jan 31, 2014 0.0070 0.0070 0.0051 0.0068 0 +0.00(+36.00%)
Jan 30, 2014 0.0062 0.0068 0.0050 0.0050 1,694,333 -0.00(-27.54%)
Jan 29, 2014 0.0075 0.0075 0.0062 0.0069 775,570 -0.00(-4.17%)
Jan 28, 2014 0.0054 0.0074 0.0049 0.0072 2,244,467 +0.00(+33.33%)
Jan 27, 2014 0.0055 0.0055 0.0054 0.0054 90,000 -0.00(-16.92%)
Jan 24, 2014 0.0063 0.0067 0.0055 0.0065 0 +0.00(+3.17%)
Jan 23, 2014 0.0057 0.0067 0.0056 0.0063 395,147 -0.00(-7.35%)
Jan 22, 2014 0.0069 0.0069 0.0057 0.0068 216,194 +0.00(+1.49%)
Jan 21, 2014 0.0069 0.0069 0.0058 0.0067 103,226 +0.00(+8.06%)
Jan 17, 2014 0.0062 0.0062 0.0062 0 +0.00(+12.73%)
Jan 16, 2014 0.0056 0.0059 0.0055 0.0055 208,112 -0.00(-8.33%)
Jan 15, 2014 0.0055 0.0060 0.0055 0.0060 42,286 +0.00(+9.09%)
Jan 14, 2014 0.0055 0.0055 0.0055 0.0055 227,000 -0.00(-5.17%)
Jan 13, 2014 0.0059 0.0061 0.0058 0.0058 170,868 -0.00(-3.33%)
Jan 10, 2014 0.0048 0.0061 0.0041 0.0060 722,039 +0.00(+20.00%)
Jan 09, 2014 0.0075 0.0075 0.0050 0.0050 1,423,291 -0.00(-23.08%)
Jan 08, 2014 0.0074 0.0074 0.0065 0.0065 574,687 -0.00(-10.96%)
Jan 07, 2014 0.0072 0.0073 0.0072 0.0073 104,813 +0.00(+4.29%)
Jan 06, 2014 0.0070 0.0070 0.0070 0.0070 31,309 +0.00(+0.00%)
Jan 03, 2014 0.0070 0.0070 0.0062 0.0070 0 +0.00(+1.45%)
Jan 02, 2014 0.0069 0.0069 0.0069 0.0069 128,800 +0.00(+0.00%)
Dec 31, 2013 0.0069 0.0069 0.0069 0 -0.00(-1.43%)
Dec 30, 2013 0.0057 0.0070 0.0057 0.0070 376,850 +0.00(+0.00%)
Dec 27, 2013 0.0070 0.0070 0.0062 0.0070 114,176 +0.00(+9.37%)
Dec 26, 2013 0.0059 0.0075 0.0058 0.0064 320,500 +0.00(+6.67%)
Dec 24, 2013 0.0064 0.0064 0.0058 0.0060 303,305 -0.00(-6.25%)
Dec 23, 2013 0.0061 0.0065 0.0057 0.0064 493,400 -0.00(-8.57%)
Dec 20, 2013 0.0061 0.0070 0.0061 0.0070 0 -0.00(-1.41%)
Dec 19, 2013 0.0061 0.0071 0.0061 0.0071 210,427 -0.00(-2.74%)
Dec 17, 2013 0.0073 0.0073 0.0073 0 -0.00(-2.67%)
Dec 16, 2013 0.0075 0.0075 0.0075 0.0075 80,900 -0.00(-2.60%)
Dec 13, 2013 0.0063 0.0077 0.0063 0.0077 0 +0.00(+6.94%)
Dec 11, 2013 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Dec 10, 2013 0.0072 0.0072 0.0063 0.0072 262,750 +0.00(+10.77%)
Dec 09, 2013 0.0065 0.0073 0.0056 0.0065 226,553 -0.00(-10.96%)
Dec 06, 2013 0.0074 0.0074 0.0065 0.0073 56,916 -0.00(-1.35%)
Dec 05, 2013 0.0077 0.0077 0.0074 0.0074 10,258 +0.00(+17.46%)
Dec 04, 2013 0.0075 0.0075 0.0063 0.0063 323,153 +0.00(+0.00%)
Dec 03, 2013 0.0063 0.0063 0.0063 0.0063 12,250 -0.00(-16.00%)
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.