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 31, 2013 0.0220 0.0220 0.0179 0.0182 952,995 -0.00(-9.00%)
May 30, 2013 0.0200 0.0210 0.0181 0.0200 487,837 +0.00(+0.00%)
May 29, 2013 0.0235 0.0249 0.0200 0.0200 816,038 -0.00(-14.89%)
May 28, 2013 0.0246 0.0260 0.0235 0.0235 790,900 -0.00(-4.47%)
May 24, 2013 0.0279 0.0279 0.0235 0.0246 408,923 -0.00(-11.83%)
May 23, 2013 0.0280 0.0290 0.0230 0.0279 1,564,517 -0.00(-0.71%)
May 22, 2013 0.0286 0.0325 0.0260 0.0281 2,285,585 -0.00(-3.10%)
May 21, 2013 0.0470 0.0490 0.0267 0.0290 8,225,893 -0.02(-42.00%)
May 20, 2013 0.0356 0.0500 0.0315 0.0500 10,141,836 +0.02(+61.29%)
May 17, 2013 0.0192 0.0356 0.0190 0.0310 6,317,359 +0.01(+92.55%)
May 16, 2013 0.0160 0.0199 0.0160 0.0161 609,000 -0.00(-4.73%)
May 15, 2013 0.0123 0.0169 0.0123 0.0169 403,781 +0.00(+19.86%)
May 13, 2013 0.0159 0.0159 0.0141 0.0141 202,832 -0.00(-11.32%)
May 10, 2013 0.0150 0.0159 0.0150 0.0159 68,000 +0.00(+0.00%)
May 09, 2013 0.0157 0.0159 0.0141 0.0159 70,300 +0.00(+0.00%)
May 08, 2013 0.0141 0.0159 0.0140 0.0159 323,332 +0.00(+0.63%)
May 07, 2013 0.0188 0.0188 0.0158 0.0158 313,100 -0.00(-1.86%)
May 06, 2013 0.0180 0.0187 0.0161 0.0161 144,100 -0.00(-10.56%)
May 03, 2013 0.0170 0.0180 0.0170 0.0180 162,088 -0.00(-3.74%)
May 02, 2013 0.0158 0.0187 0.0158 0.0187 205,100 -0.00(-0.53%)
May 01, 2013 0.0150 0.0188 0.0150 0.0188 426,100 +0.00(+14.63%)
Apr 30, 2013 0.0140 0.0169 0.0136 0.0164 629,080 -0.00(-3.53%)
Apr 29, 2013 0.0155 0.0188 0.0150 0.0170 212,768 -0.00(-10.05%)
Apr 26, 2013 0.0151 0.0189 0.0151 0.0189 5,100 +0.00(+8.00%)
Apr 25, 2013 0.0186 0.0186 0.0151 0.0175 72,300 +0.00(+2.34%)
Apr 24, 2013 0.0160 0.0171 0.0160 0.0171 247,400 +0.00(+6.88%)
Apr 23, 2013 0.0151 0.0160 0.0151 0.0160 146,139 -0.00(-6.43%)
Apr 22, 2013 0.0179 0.0179 0.0161 0.0171 71,881 -0.00(-4.47%)
Apr 19, 2013 0.0171 0.0180 0.0150 0.0179 431,940 +0.00(+4.68%)
Apr 18, 2013 0.0172 0.0172 0.0148 0.0171 385,854 -0.00(-0.58%)
Apr 17, 2013 0.0176 0.0195 0.0172 0.0172 207,700 -0.00(-12.24%)
Apr 16, 2013 0.0160 0.0199 0.0160 0.0196 71,519 +0.00(+3.16%)
Apr 15, 2013 0.0181 0.0200 0.0150 0.0190 339,700 -0.00(-5.00%)
Apr 12, 2013 0.0200 0.0200 0.0181 0.0200 153,951 +0.00(+0.00%)
Apr 11, 2013 0.0188 0.0200 0.0180 0.0200 64,025 +0.00(+6.38%)
Apr 10, 2013 0.0180 0.0230 0.0180 0.0188 321,350 -0.00(-6.00%)
Apr 09, 2013 0.0209 0.0209 0.0188 0.0200 47,200 -0.00(-4.31%)
Apr 08, 2013 0.0190 0.0209 0.0180 0.0209 197,775 +0.00(+11.17%)
Apr 05, 2013 0.0189 0.0209 0.0178 0.0188 249,749 -0.00(-8.29%)
Apr 04, 2013 0.0192 0.0209 0.0189 0.0205 198,450 +0.00(+8.47%)
Apr 03, 2013 0.0192 0.0217 0.0189 0.0189 482,549 -0.00(-1.05%)
Apr 02, 2013 0.0190 0.0219 0.0190 0.0191 128,000 -0.00(-4.50%)
Apr 01, 2013 0.0195 0.0200 0.0181 0.0200 526,150 +0.00(+0.00%)
Mar 28, 2013 0.0192 0.0219 0.0192 0.0200 478,636 -0.00(-9.09%)
Mar 27, 2013 0.0239 0.0239 0.0160 0.0220 604,285 +0.00(+0.00%)
Mar 26, 2013 0.0210 0.0240 0.0199 0.0220 714,526 +0.00(+4.27%)
Mar 25, 2013 0.0260 0.0260 0.0200 0.0211 1,223,268 -0.00(-15.26%)
Mar 22, 2013 0.0190 0.0270 0.0169 0.0249 2,962,322 +0.01(+31.05%)
Mar 21, 2013 0.0189 0.0192 0.0149 0.0190 1,887,045 +0.00(+0.00%)
Mar 20, 2013 0.0198 0.0200 0.0180 0.0190 653,138 -0.00(-3.55%)
Mar 19, 2013 0.0215 0.0240 0.0161 0.0197 1,095,671 -0.00(-8.37%)
Mar 18, 2013 0.0281 0.0300 0.0180 0.0215 5,441,825 -0.01(-23.21%)
Mar 15, 2013 0.0179 0.0325 0.0149 0.0280 8,129,716 +0.01(+64.71%)
Mar 14, 2013 0.0134 0.0170 0.0120 0.0170 1,043,017 +0.00(+26.87%)
Mar 13, 2013 0.0131 0.0135 0.0103 0.0134 1,619,985 -0.00(-7.59%)
Mar 12, 2013 0.0151 0.0165 0.0132 0.0145 2,024,963 -0.00(-3.33%)
Mar 11, 2013 0.0181 0.0199 0.0118 0.0150 1,268,388 -0.00(-16.67%)
Mar 08, 2013 0.0180 0.0210 0.0180 0.0180 145,200 +0.00(+0.00%)
Mar 07, 2013 0.0181 0.0181 0.0160 0.0180 1,526,574 +0.00(+0.00%)
Mar 06, 2013 0.0181 0.0200 0.0180 0.0180 1,156,292 -0.00(-10.00%)
Mar 05, 2013 0.0200 0.0220 0.0180 0.0200 1,086,534 +0.00(+0.00%)
Mar 04, 2013 0.0238 0.0295 0.0195 0.0200 1,312,950 -0.00(-9.09%)
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.