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 (%)
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%)
Sep 03, 2013 0.0077 0.0083 0.0068 0.0075 1,986,500 -0.00(-2.60%)
Aug 30, 2013 0.0077 0.0080 0.0076 0.0077 329,289 +0.00(+0.00%)
Aug 29, 2013 0.0070 0.0083 0.0070 0.0077 185,400 -0.00(-3.75%)
Aug 28, 2013 0.0078 0.0080 0.0075 0.0080 534,696 +0.00(+2.56%)
Aug 27, 2013 0.0074 0.0078 0.0072 0.0078 545,915 -0.00(-7.14%)
Aug 26, 2013 0.0080 0.0084 0.0078 0.0084 518,995 +0.00(+5.00%)
Aug 23, 2013 0.0080 0.0088 0.0080 0.0080 928,400 +0.00(+2.56%)
Aug 22, 2013 0.0083 0.0089 0.0078 0.0078 1,252,000 -0.00(-2.50%)
Aug 21, 2013 0.0101 0.0102 0.0075 0.0080 5,434,237 -0.00(-28.57%)
Aug 20, 2013 0.0108 0.0118 0.0085 0.0112 1,173,000 +0.00(+2.75%)
Aug 19, 2013 0.0140 0.0148 0.0100 0.0109 2,876,905 -0.00(-23.24%)
Aug 16, 2013 0.0084 0.0142 0.0084 0.0142 6,201,052 +0.01(+67.06%)
Aug 15, 2013 0.0085 0.0095 0.0083 0.0085 260,300 +0.00(+0.00%)
Aug 14, 2013 0.0076 0.0105 0.0070 0.0085 8,059,053 +0.00(+6.25%)
Aug 13, 2013 0.0083 0.0083 0.0070 0.0080 1,252,530 -0.00(-1.23%)
Aug 12, 2013 0.0087 0.0087 0.0080 0.0081 361,769 +0.00(+3.85%)
Aug 09, 2013 0.0083 0.0090 0.0078 0.0078 1,906,731 -0.00(-8.24%)
Aug 08, 2013 0.0078 0.0116 0.0078 0.0085 5,187,068 +0.00(+6.25%)
Aug 07, 2013 0.0085 0.0085 0.0062 0.0080 2,425,411 -0.00(-5.88%)
Aug 06, 2013 0.0085 0.0089 0.0076 0.0085 2,488,726 -0.00(-1.16%)
Aug 05, 2013 0.0090 0.0090 0.0085 0.0086 1,130,000 -0.00(-10.42%)
Aug 02, 2013 0.0095 0.0096 0.0078 0.0096 1,755,533 +0.00(+1.05%)
Aug 01, 2013 0.0101 0.0109 0.0095 0.0095 1,065,955 -0.00(-5.94%)
Jul 31, 2013 0.0120 0.0120 0.0095 0.0101 1,925,138 -0.00(-15.83%)
Jul 30, 2013 0.0110 0.0120 0.0086 0.0120 1,705,434 +0.00(+10.09%)
Jul 29, 2013 0.0085 0.0145 0.0085 0.0109 17,333,294 +0.00(+28.24%)
Jul 26, 2013 0.0089 0.0090 0.0085 0.0085 603,500 +0.00(+6.25%)
Jul 25, 2013 0.0082 0.0082 0.0078 0.0080 2,052,358 +0.00(+0.00%)
Jul 24, 2013 0.0085 0.0085 0.0075 0.0080 3,113,555 -0.00(-8.05%)
Jul 23, 2013 0.0093 0.0093 0.0082 0.0087 276,037 -0.00(-5.43%)
Jul 22, 2013 0.0097 0.0098 0.0080 0.0092 2,056,746 -0.00(-8.00%)
Jul 19, 2013 0.0108 0.0108 0.0100 0.0100 63,500 -0.00(-3.85%)
Jul 18, 2013 0.0096 0.0104 0.0092 0.0104 1,280,094 +0.00(+10.64%)
Jul 17, 2013 0.0100 0.0105 0.0094 0.0094 1,664,789 -0.00(-4.08%)
Jul 16, 2013 0.0098 0.0099 0.0093 0.0098 1,421,400 -0.00(-14.04%)
Jul 15, 2013 0.0102 0.0120 0.0092 0.0114 2,046,500 -0.00(-8.80%)
Jul 12, 2013 0.0130 0.0130 0.0100 0.0125 1,104,125 -0.00(-2.34%)
Jul 11, 2013 0.0110 0.0128 0.0110 0.0128 533,687 +0.00(+16.36%)
Jul 10, 2013 0.0106 0.0110 0.0101 0.0110 1,555,485 -0.00(-3.51%)
Jul 09, 2013 0.0108 0.0115 0.0105 0.0114 1,111,886 -0.00(-5.00%)
Jul 08, 2013 0.0129 0.0132 0.0101 0.0120 788,575 -0.00(-4.00%)
Jul 05, 2013 0.0135 0.0135 0.0112 0.0125 3,563,100 -0.00(-6.02%)
Jul 03, 2013 0.0121 0.0136 0.0121 0.0133 294,000 -0.00(-4.32%)
Jul 02, 2013 0.0128 0.0139 0.0115 0.0139 132,750 +0.00(+10.32%)
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.