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 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%)
May 01, 2014 0.0050 0.0050 0.0045 0.0045 178,333 -0.00(-10.00%)
Apr 30, 2014 0.0050 0.0050 0.0046 0.0050 254,000 +0.00(+0.00%)
Apr 29, 2014 0.0050 0.0050 0.0050 0.0050 5,250 +0.00(+0.00%)
Apr 25, 2014 0.0050 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Apr 24, 2014 0.0050 0.0056 0.0050 0.0051 269,600 -0.00(-12.07%)
Apr 23, 2014 0.0058 0.0058 0.0058 0.0058 61,035 +0.00(+5.45%)
Apr 22, 2014 0.0051 0.0055 0.0050 0.0055 89,449 +0.00(+10.00%)
Apr 21, 2014 0.0050 0.0050 0.0050 0.0050 184,139 +0.00(+0.00%)
Apr 17, 2014 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 16, 2014 0.0050 0.0050 0.0050 0.0050 90,000 -0.00(-9.09%)
Apr 14, 2014 0.0055 0.0055 0.0055 0 +0.00(+10.00%)
Apr 11, 2014 0.0054 0.0054 0.0050 0.0050 0 -0.00(-7.41%)
Apr 10, 2014 0.0050 0.0060 0.0050 0.0054 238,301 +0.00(+8.00%)
Apr 09, 2014 0.0050 0.0050 0.0050 0.0050 134,983 +0.00(+0.00%)
Apr 08, 2014 0.0052 0.0052 0.0050 0.0050 1,286,750 +0.00(+0.00%)
Apr 07, 2014 0.0051 0.0051 0.0050 0.0050 325,000 -0.00(-15.25%)
Apr 04, 2014 0.0051 0.0063 0.0050 0.0059 0 +0.00(+18.00%)
Apr 03, 2014 0.0053 0.0053 0.0050 0.0050 972,049 +0.00(+0.00%)
Apr 02, 2014 0.0056 0.0056 0.0050 0.0050 1,727,833 -0.00(-10.71%)
Apr 01, 2014 0.0062 0.0062 0.0056 0.0056 60,625 +0.00(+1.82%)
Mar 31, 2014 0.0055 0.0055 0.0055 0.0055 15,196 +0.00(+0.00%)
Mar 28, 2014 0.0056 0.0062 0.0053 0.0055 0 -0.00(-9.84%)
Mar 27, 2014 0.0056 0.0061 0.0052 0.0061 5,357,995 +0.00(+10.91%)
Mar 26, 2014 0.0058 0.0058 0.0055 0.0055 1,055,775 +0.00(+0.00%)
Mar 25, 2014 0.0055 0.0055 0.0055 0.0055 1,201,702 +0.00(+0.00%)
Mar 24, 2014 0.0062 0.0062 0.0054 0.0055 334,500 -0.00(-11.29%)
Mar 21, 2014 0.0062 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Mar 20, 2014 0.0062 0.0062 0.0062 0.0062 455,978 +0.00(+0.00%)
Mar 19, 2014 0.0064 0.0064 0.0060 0.0062 313,380 +0.00(+1.64%)
Mar 18, 2014 0.0065 0.0065 0.0060 0.0061 348,084 +0.00(+0.00%)
Mar 17, 2014 0.0064 0.0065 0.0061 0.0061 168,738 -0.00(-4.69%)
Mar 14, 2014 0.0065 0.0065 0.0063 0.0064 0 -0.00(-1.54%)
Mar 13, 2014 0.0062 0.0069 0.0062 0.0065 96,750 +0.00(+4.84%)
Mar 12, 2014 0.0069 0.0069 0.0061 0.0062 885,750 -0.00(-10.14%)
Mar 11, 2014 0.0075 0.0076 0.0068 0.0069 966,433 -0.00(-8.00%)
Mar 10, 2014 0.0065 0.0080 0.0065 0.0075 1,785,176 +0.00(+5.63%)
Mar 07, 2014 0.0078 0.0078 0.0065 0.0071 0 +0.00(+1.43%)
Mar 06, 2014 0.0080 0.0088 0.0070 0.0070 4,639,247 -0.00(-6.67%)
Mar 05, 2014 0.0075 0.0080 0.0061 0.0075 4,234,598 +0.00(+0.00%)
Mar 04, 2014 0.0060 0.0080 0.0060 0.0075 6,404,130 +0.00(+19.05%)
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.