China Marine Food Group Limited (NY: CMFO)
0.2200 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EST, Nov 11, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.9700 1.010 0.9700 1.000 37,450 +0.02(+2.04%)
Oct 26, 2012 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Oct 25, 2012 0.9300 0.9600 0.9300 0.9600 4,642 -0.01(-1.03%)
Oct 24, 2012 0.9800 1.030 0.9200 0.9700 10,515 -0.01(-0.92%)
Oct 23, 2012 1.000 1.050 0.9700 0.9790 15,551 +0.01(+0.93%)
Oct 19, 2012 0.9900 0.9937 0.9600 0.9700 12,700 -0.04(-3.96%)
Oct 18, 2012 1.000 1.014 0.9805 1.010 29,899 +0.03(+3.06%)
Oct 17, 2012 1.020 1.030 0.9800 0.9800 38,941 -0.04(-3.92%)
Oct 16, 2012 1.051 1.070 1.010 1.020 5,290 -0.03(-2.86%)
Oct 15, 2012 1.040 1.090 1.010 1.050 12,837 -0.04(-3.67%)
Oct 12, 2012 1.010 1.090 0.9990 1.090 50,460 +0.07(+6.45%)
Oct 11, 2012 1.070 1.100 1.000 1.024 26,700 -0.06(-5.19%)
Oct 10, 2012 1.030 1.080 0.9900 1.080 59,239 +0.03(+2.86%)
Oct 09, 2012 1.030 1.070 1.000 1.050 48,474 +0.00(+0.00%)
Oct 08, 2012 1.130 1.130 1.020 1.050 78,242 -0.02(-1.87%)
Oct 06, 2012 0.9800 1.080 0.9800 1.070 49,058 +0.00(+0.00%)
Oct 05, 2012 0.9800 1.080 0.9800 1.070 49,058 +0.03(+2.88%)
Oct 04, 2012 1.100 1.108 1.020 1.040 4,254 -0.08(-7.14%)
Oct 03, 2012 1.060 1.130 1.050 1.120 33,852 +0.04(+3.70%)
Oct 02, 2012 1.080 1.094 1.080 1.080 36,295 +0.00(+0.00%)
Oct 01, 2012 1.080 1.100 1.060 1.080 46,150 +0.00(+0.00%)
Sep 28, 2012 1.010 1.080 1.010 1.080 41,970 +0.09(+9.09%)
Sep 27, 2012 1.000 1.020 0.9900 0.9900 6,946 -0.01(-1.01%)
Sep 26, 2012 0.9900 1.050 0.9900 1.000 5,475 +0.01(+1.02%)
Sep 25, 2012 1.080 1.100 0.9815 0.9900 26,800 -0.11(-10.00%)
Sep 24, 2012 1.020 1.110 0.9700 1.100 43,749 +0.05(+4.76%)
Sep 21, 2012 1.040 1.054 1.020 1.050 82,700 +0.02(+2.34%)
Sep 20, 2012 0.9500 1.040 0.9500 1.026 77,573 +0.08(+8.08%)
Sep 19, 2012 0.9000 0.9500 0.9000 0.9493 22,080 +0.02(+2.47%)
Sep 18, 2012 0.9400 0.9400 0.9264 0.9264 957 +0.01(+0.70%)
Sep 17, 2012 0.9000 0.9200 0.8800 0.9200 37,246 +0.04(+4.19%)
Sep 14, 2012 0.8900 0.8900 0.8800 0.8830 32,768 -0.01(-0.67%)
Sep 13, 2012 0.8600 0.9000 0.8500 0.8890 21,279 +0.03(+3.13%)
Sep 12, 2012 0.8900 0.8900 0.8500 0.8620 20,823 -0.03(-3.15%)
Sep 11, 2012 0.8600 0.9000 0.8600 0.8900 9,822 +0.00(+0.00%)
Sep 10, 2012 0.9000 0.9140 0.8900 0.8900 8,370 -0.02(-2.20%)
Sep 07, 2012 0.9400 0.9410 0.8800 0.9100 28,584 -0.02(-2.15%)
Sep 06, 2012 0.9800 1.000 0.9100 0.9300 27,050 -0.04(-4.12%)
Sep 05, 2012 1.010 1.030 0.9700 0.9700 14,419 -0.04(-3.96%)
Sep 04, 2012 1.070 1.070 1.000 1.010 15,782 -0.10(-8.76%)
Aug 31, 2012 1.100 1.110 1.100 1.107 11,235 +0.01(+0.64%)
Aug 30, 2012 1.030 1.140 1.030 1.100 57,654 +0.02(+1.85%)
Aug 29, 2012 1.050 1.100 1.000 1.080 34,567 -0.02(-1.82%)
Aug 27, 2012 1.000 1.100 0.9700 1.100 61,129 +0.10(+10.00%)
Aug 24, 2012 1.010 1.050 0.9900 1.000 9,970 +0.00(+0.00%)
Aug 23, 2012 1.050 1.050 1.000 1.000 14,645 -0.05(-4.76%)
Aug 22, 2012 1.060 1.100 1.003 1.050 7,390 -0.01(-0.94%)
Aug 21, 2012 1.120 1.150 0.8208 1.060 42,455 -0.07(-6.19%)
Aug 20, 2012 1.100 1.150 1.010 1.130 69,716 +0.03(+2.73%)
Aug 17, 2012 1.070 1.100 0.9700 1.100 73,727 +0.04(+3.77%)
Aug 16, 2012 0.9900 1.100 0.9200 1.060 82,664 +0.09(+9.28%)
Aug 15, 2012 0.7400 1.000 0.7400 0.9700 61,523 +0.07(+7.65%)
Aug 14, 2012 0.9000 0.9400 0.8500 0.9011 23,511 +0.00(+0.11%)
Aug 13, 2012 0.8300 0.9020 0.8100 0.9001 12,613 +0.04(+4.66%)
Aug 11, 2012 0.8500 0.8600 0.8500 0.8600 998 +0.00(+0.00%)
Aug 10, 2012 0.8500 0.8600 0.8500 0.8600 998 +0.01(+1.18%)
Aug 09, 2012 0.8900 0.9000 0.8300 0.8500 12,541 -0.02(-2.30%)
Aug 08, 2012 0.8900 0.9100 0.8640 0.8700 5,054 -0.06(-6.53%)
Aug 07, 2012 0.8400 0.9498 0.8400 0.9308 6,691 +0.08(+9.51%)
Aug 06, 2012 0.9300 0.9500 0.8500 0.8500 7,920 +0.01(+1.19%)
Aug 03, 2012 1.010 1.010 0.8220 0.8400 13,108 -0.17(-16.83%)
Aug 02, 2012 1.000 1.010 1.000 1.010 30,837 +0.01(+1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here