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 (%)
Jul 31, 2014 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jul 30, 2014 0.0028 0.0029 0.0027 0.0029 121,000 +0.00(+0.00%)
Jul 29, 2014 0.0029 0.0029 0.0029 0.0029 22,000 +0.00(+3.57%)
Jul 28, 2014 0.0028 0.0028 0.0028 0.0028 120,000 +0.00(+0.00%)
Jul 24, 2014 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 23, 2014 0.0030 0.0031 0.0030 0.0030 70,871 +0.00(+0.00%)
Jul 21, 2014 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Jul 18, 2014 0.0035 0.0035 0.0035 0.0035 100,000 +0.00(+0.00%)
Jul 17, 2014 0.0035 0.0035 0.0035 0.0035 77,338 +0.00(+0.00%)
Jul 16, 2014 0.0035 0.0035 0.0035 0.0035 175 -0.00(-12.50%)
Jul 15, 2014 0.0036 0.0040 0.0035 0.0040 294,325 +0.00(+8.11%)
Jul 11, 2014 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jul 10, 2014 0.0037 0.0037 0.0037 0.0037 100,000 -0.00(-2.63%)
Jul 07, 2014 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Jul 03, 2014 0.0038 0.0038 0.0038 0 +0.00(+26.67%)
Jul 02, 2014 0.0035 0.0035 0.0030 0.0030 133,000 -0.00(-6.25%)
Jul 01, 2014 0.0032 0.0032 0.0032 0.0032 3,000 +0.00(+3.23%)
Jun 30, 2014 0.0028 0.0034 0.0028 0.0031 124,000 -0.00(-13.89%)
Jun 27, 2014 0.0039 0.0039 0.0027 0.0036 1,706,796 -0.00(-5.26%)
Jun 26, 2014 0.0032 0.0038 0.0032 0.0038 41,000 -0.00(-2.56%)
Jun 25, 2014 0.0034 0.0039 0.0032 0.0039 106,500 -0.00(-2.50%)
Jun 24, 2014 0.0040 0.0040 0.0040 0.0040 10,055 +0.00(+0.00%)
Jun 23, 2014 0.0040 0.0040 0.0040 0.0040 95,331 +0.00(+0.00%)
Jun 20, 2014 0.0035 0.0040 0.0030 0.0040 700,529 -0.00(-16.67%)
Jun 19, 2014 0.0048 0.0049 0.0035 0.0048 418,000 +0.00(+20.00%)
Jun 17, 2014 0.0040 0.0040 0.0040 1 +0.00(+2.56%)
Jun 16, 2014 0.0040 0.0040 0.0039 0.0039 352,575 -0.00(-9.30%)
Jun 11, 2014 0.0043 0.0043 0.0043 75 +0.00(+7.50%)
Jun 10, 2014 0.0040 0.0040 0.0040 0.0040 250,000 +0.00(+2.56%)
Jun 05, 2014 0.0039 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jun 04, 2014 0.0038 0.0039 0.0038 0.0039 90,001 -0.00(-15.22%)
Jun 03, 2014 0.0046 0.0046 0.0046 0.0046 170,000 -0.00(-4.17%)
Jun 02, 2014 0.0048 0.0048 0.0048 0.0048 200 +0.00(+0.00%)
May 30, 2014 0.0048 0.0048 0.0048 0.0048 2,084 +0.00(+14.29%)
May 29, 2014 0.0042 0.0042 0.0042 0.0042 9,210 +0.00(+2.44%)
May 28, 2014 0.0042 0.0051 0.0041 0.0041 44,171 -0.00(-2.38%)
May 27, 2014 0.0042 0.0042 0.0042 0.0042 10,000 -0.00(-2.33%)
May 22, 2014 0.0043 0.0043 0.0043 0 -0.00(-6.52%)
May 21, 2014 0.0043 0.0046 0.0043 0.0046 114,500 +0.00(+6.98%)
May 20, 2014 0.0045 0.0045 0.0043 0.0043 90,250 -0.00(-6.52%)
May 19, 2014 0.0059 0.0059 0.0045 0.0046 261,017 -0.00(-20.69%)
May 16, 2014 0.0059 0.0059 0.0050 0.0058 106,951 +0.00(+16.00%)
May 15, 2014 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
May 13, 2014 0.0050 0.0050 0.0050 0 -0.00(-15.25%)
May 09, 2014 0.0059 0.0059 0.0059 0 +0.00(+3.51%)
May 08, 2014 0.0057 0.0057 0.0057 0.0057 9,036 +0.00(+1.79%)
May 07, 2014 0.0056 0.0056 0.0056 0.0056 5,000 +0.00(+21.74%)
May 06, 2014 0.0049 0.0060 0.0045 0.0046 1,093,486 +0.00(+2.22%)
May 02, 2014 0.0045 0.0045 0.0045 0.0045 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.