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 (%)
May 25, 2016 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
May 24, 2016 0.0002 0.0004 0.0002 0.0004 7,340,275 +0.00(+100.00%)
May 23, 2016 0.0002 0.0002 0.0002 0.0002 1,600 +0.00(+4.17%)
May 19, 2016 0.0002 0.0002 0.0002 43 -0.00(-4.00%)
May 18, 2016 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
May 17, 2016 0.0002 0.0002 0.0002 0.0002 125 -0.00(-50.00%)
May 16, 2016 0.0004 0.0004 0.0004 0.0004 14,370 +0.00(+33.33%)
May 12, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 03, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 02, 2016 0.0002 0.0004 0.0002 0.0002 340,975 -0.00(-33.33%)
Apr 29, 2016 0.0002 0.0003 0.0002 0.0003 600,000 +0.00(+0.00%)
Apr 27, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 15, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 08, 2016 0.0003 0.0003 0.0003 0 -0.00(-14.29%)
Apr 07, 2016 0.0003 0.0003 0.0003 0.0003 500 -0.00(-10.26%)
Apr 04, 2016 0.0004 0.0004 0.0004 12 -0.00(-2.50%)
Mar 31, 2016 0.0004 0.0004 0.0004 0 -0.00(-42.86%)
Mar 24, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 23, 2016 0.0007 0.0007 0.0007 0.0007 5,000 +0.00(+0.00%)
Mar 21, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 17, 2016 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Mar 16, 2016 0.0005 0.0005 0.0005 0.0005 15,000 +0.00(+0.00%)
Mar 01, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 29, 2016 0.0005 0.0005 0.0005 0.0005 40,000 +0.00(+0.00%)
Feb 26, 2016 0.0005 0.0005 0.0005 0.0005 160,000 +0.00(+0.00%)
Feb 22, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 19, 2016 0.0005 0.0006 0.0005 0.0005 1,736,600 +0.00(+0.00%)
Feb 11, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 04, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 28, 2016 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 27, 2016 0.0004 0.0004 0.0004 0.0004 313 -0.00(-20.00%)
Jan 22, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2016 0.0005 0.0005 0.0005 0.0005 21,000 +0.00(+0.00%)
Jan 19, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jan 15, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 12, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 06, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 05, 2016 0.0007 0.0007 0.0007 0.0007 500 +0.00(+0.00%)
Dec 31, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 30, 2015 0.0007 0.0007 0.0007 0.0007 280,389 +0.00(+0.00%)
Dec 23, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 22, 2015 0.0007 0.0007 0.0007 0.0007 4,376 +0.00(+0.00%)
Dec 21, 2015 0.0007 0.0007 0.0007 0.0007 366,275 +0.00(+0.00%)
Dec 18, 2015 0.0007 0.0007 0.0007 0.0007 1,575 +0.00(+0.00%)
Dec 17, 2015 0.0007 0.0007 0.0007 0.0007 14,400 +0.00(+0.00%)
Dec 15, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Dec 14, 2015 0.0006 0.0006 0.0006 0.0006 300 +0.00(+0.00%)
Dec 10, 2015 0.0006 0.0006 0.0006 0 -0.00(-1.64%)
Dec 08, 2015 0.0006 0.0006 0.0006 0 -0.00(-12.86%)
Dec 02, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Nov 30, 2015 0.0006 0.0006 0.0006 25 -0.00(-14.29%)
Nov 27, 2015 0.0009 0.0009 0.0007 0.0007 1,307,739 -0.00(-22.22%)
Nov 25, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 24, 2015 0.0009 0.0009 0.0009 0.0009 2,000 +0.00(+0.00%)
Nov 20, 2015 0.0009 0.0009 0.0009 0.0009 1,500 +0.00(+0.00%)
Nov 11, 2015 0.0009 0.0009 0.0009 12 +0.00(+0.00%)
Nov 05, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 02, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 30, 2015 0.0009 0.0009 0.0009 0.0009 20,000 +0.00(+0.00%)
Oct 29, 2015 0.0009 0.0009 0.0009 0.0009 340,000 +0.00(+0.00%)
Oct 27, 2015 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Oct 16, 2015 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Oct 14, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 13, 2015 0.0009 0.0009 0.0009 0.0009 130,000 +0.00(+0.00%)
Oct 12, 2015 0.0009 0.0009 0.0009 0.0009 362,334 -0.00(-10.00%)
Oct 09, 2015 0.0009 0.0010 0.0009 0.0010 225,625 +0.00(+0.00%)
Oct 08, 2015 0.0010 0.0010 0.0010 0.0010 15,000 -0.00(-16.67%)
Oct 07, 2015 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
Oct 06, 2015 0.0012 0.0012 0.0012 0.0012 200,000 +0.00(+20.00%)
Oct 05, 2015 0.0010 0.0010 0.0010 0.0010 30,000 +0.00(+0.00%)
Oct 02, 2015 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Oct 01, 2015 0.0010 0.0010 0.0010 0.0010 570,000 +0.00(+25.00%)
Sep 30, 2015 0.0008 0.0008 0.0008 0.0008 90,000 -0.00(-11.11%)
Sep 29, 2015 0.0009 0.0009 0.0007 0.0009 1,250,000 -0.00(-35.71%)
Sep 25, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Sep 24, 2015 0.0011 0.0014 0.0009 0.0014 1,281,050 +0.00(+27.27%)
Sep 23, 2015 0.0012 0.0012 0.0011 0.0011 175,000 -0.00(-21.43%)
Sep 22, 2015 0.0015 0.0015 0.0012 0.0014 362,858 +0.00(+0.00%)
Sep 21, 2015 0.0014 0.0014 0.0009 0.0014 2,020,000 +0.00(+16.67%)
Sep 18, 2015 0.0015 0.0022 0.0011 0.0012 12,101,852 -0.00(-29.41%)
Sep 17, 2015 0.0012 0.0017 0.0011 0.0017 4,568,136 +0.00(+30.77%)
Sep 16, 2015 0.0011 0.0013 0.0011 0.0013 1,252,921 +0.00(+20.37%)
Sep 11, 2015 0.0011 0.0011 0.0011 0 +0.00(+35.00%)
Sep 03, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 31, 2015 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Aug 28, 2015 0.0007 0.0007 0.0006 0.0006 25,000 +0.00(+20.00%)
Aug 27, 2015 0.0009 0.0009 0.0005 0.0005 6,298,216 -0.00(-58.33%)
Aug 26, 2015 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.00%)
Aug 25, 2015 0.0009 0.0012 0.0009 0.0012 153,626 +0.00(+0.00%)
Aug 18, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 07, 2015 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
Aug 06, 2015 0.0012 0.0012 0.0009 0.0009 4,301,020 -0.00(-25.00%)
Aug 05, 2015 0.0012 0.0012 0.0011 0.0012 1,742,216 +0.00(+0.00%)
Aug 04, 2015 0.0013 0.0013 0.0012 0.0012 250 -0.00(-7.69%)
Aug 03, 2015 0.0017 0.0017 0.0013 0.0013 543,333 -0.00(-27.78%)
Jul 29, 2015 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Jul 23, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 22, 2015 0.0016 0.0016 0.0016 0.0016 60,000 +0.00(+0.00%)
Jul 21, 2015 0.0016 0.0016 0.0016 0.0016 27,400 -0.00(-15.79%)
Jul 17, 2015 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Jul 16, 2015 0.0015 0.0015 0.0015 0.0015 108,000 +0.00(+0.00%)
Jul 14, 2015 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jul 13, 2015 0.0020 0.0020 0.0015 0.0017 1,161,779 -0.00(-22.73%)
Jul 10, 2015 0.0014 0.0022 0.0014 0.0022 711,000 +0.00(+57.14%)
Jul 09, 2015 0.0014 0.0014 0.0014 0.0014 5,000 +0.00(+0.00%)
Jul 02, 2015 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jun 30, 2015 0.0016 0.0016 0.0016 0 +0.00(+23.08%)
Jun 23, 2015 0.0013 0.0013 0.0013 0 -0.00(-31.58%)
Jun 16, 2015 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 15, 2015 0.0016 0.0019 0.0016 0.0019 295,000 +0.00(+46.15%)
Jun 10, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 03, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
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.