Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
CD International Enterprises, Inc. (OP: CDII)
0.0830 USD  +0.0080 (+10.67%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 0.0760 0.0760 0.0750 0.0750 42,479 +0.00(+0.00%)
May 22, 2013 0.0760 0.0760 0.0750 0.0750 38,090 -0.01(-11.76%)
May 21, 2013 0.0760 0.0850 0.0700 0.0850 35,285 +0.00(+1.19%)
May 20, 2013 0.0750 0.0840 0.0750 0.0840 3,000 -0.00(-1.18%)
May 17, 2013 0.0760 0.0850 0.0760 0.0850 200 -0.00(-3.41%)
May 16, 2013 0.0780 0.0880 0.0700 0.0880 112,770 +0.01(+12.82%)
May 15, 2013 0.0780 0.0890 0.0780 0.0780 32,767 -0.01(-13.33%)
May 13, 2013 0.0700 0.0900 0.0700 0.0900 67,700 +0.01(+18.89%)
May 10, 2013 0.0980 0.0980 0.0757 0.0757 4,900 +0.00(+0.13%)
May 09, 2013 0.1000 0.1007 0.0756 0.0756 109,454 -0.01(-11.06%)
May 08, 2013 0.0800 0.0850 0.0756 0.0850 13,400 +0.00(+0.00%)
May 07, 2013 0.0900 0.0900 0.0702 0.0850 43,800 -0.01(-15.00%)
May 06, 2013 0.0710 0.1000 0.0710 0.1000 36,320 +0.02(+25.00%)
May 03, 2013 0.0750 0.0850 0.0750 0.0800 72,300 +0.00(+0.00%)
May 02, 2013 0.0750 0.0800 0.0700 0.0800 32,455 +0.00(+0.00%)
May 01, 2013 0.0750 0.0850 0.0750 0.0800 20,370 -0.01(-5.88%)
Apr 30, 2013 0.0800 0.0850 0.0800 0.0850 20,800 -0.00(-5.45%)
Apr 29, 2013 0.0800 0.0899 0.0800 0.0899 3,166 +0.00(+0.00%)
Apr 26, 2013 0.0800 0.0899 0.0800 0.0899 5,513 +0.00(+0.00%)
Apr 25, 2013 0.0850 0.0900 0.0717 0.0899 138,253 +0.00(+5.76%)
Apr 24, 2013 0.0849 0.0850 0.0771 0.0850 40,100 +0.00(+0.12%)
Apr 23, 2013 0.0690 0.0850 0.0690 0.0849 101,193 -0.00(-0.12%)
Apr 22, 2013 0.0600 0.0990 0.0600 0.0850 17,800 -0.01(-8.60%)
Apr 19, 2013 0.0811 0.0930 0.0811 0.0930 18,119 -0.00(-4.22%)
Apr 18, 2013 0.0990 0.0990 0.0811 0.0971 11,750 +0.00(+0.00%)
Apr 17, 2013 0.0990 0.0990 0.0900 0.0971 42,700 +0.00(+0.00%)
Apr 16, 2013 0.0900 0.0980 0.0800 0.0971 137,783 +0.01(+7.89%)
Apr 15, 2013 0.0650 0.0900 0.0650 0.0900 490,003 +0.02(+34.33%)
Apr 12, 2013 0.0600 0.0680 0.0553 0.0670 380,940 +0.00(+4.69%)
Apr 11, 2013 0.0600 0.0640 0.0500 0.0640 186,774 +0.00(+6.67%)
Apr 10, 2013 0.0650 0.0660 0.0600 0.0600 72,079 -0.01(-9.09%)
Apr 09, 2013 0.0660 0.0699 0.0660 0.0660 47,200 -0.00(-5.58%)
Apr 08, 2013 0.0660 0.0699 0.0660 0.0699 1,450 -0.00(-0.14%)
Apr 05, 2013 0.0700 0.0700 0.0660 0.0700 25,100 +0.00(+0.00%)
Apr 04, 2013 0.0660 0.0700 0.0660 0.0700 302 +0.00(+0.00%)
Apr 03, 2013 0.0700 0.0700 0.0700 0.0700 24,000 +0.01(+7.69%)
Apr 02, 2013 0.0700 0.0830 0.0630 0.0650 231,336 -0.01(-7.14%)
Apr 01, 2013 0.0700 0.0700 0.0700 0.0700 45,700 +0.00(+0.00%)
Mar 28, 2013 0.0700 0.0700 0.0700 0.0700 6,756 +0.00(+0.00%)
Mar 27, 2013 0.0760 0.0765 0.0650 0.0700 210,819 -0.01(-9.09%)
Mar 26, 2013 0.0765 0.0770 0.0765 0.0770 6,480 +0.00(+0.65%)
Mar 25, 2013 0.0800 0.0800 0.0765 0.0765 31,600 -0.00(-4.49%)
Mar 22, 2013 0.0800 0.0900 0.0800 0.0801 27,857 +0.00(+0.13%)
Mar 21, 2013 0.0900 0.0900 0.0761 0.0800 65,400 -0.01(-11.11%)
Mar 20, 2013 0.0969 0.0969 0.0761 0.0900 31,400 +0.02(+25.00%)
Mar 19, 2013 0.0800 0.0950 0.0710 0.0720 86,350 -0.01(-10.00%)
Mar 18, 2013 0.0771 0.0949 0.0680 0.0800 631,802 +0.00(+3.76%)
Mar 15, 2013 0.0770 0.0771 0.0770 0.0771 46,673 +0.00(+0.00%)
Mar 14, 2013 0.0771 0.0771 0.0771 0.0771 7,004 -0.01(-14.33%)
Mar 13, 2013 0.0770 0.0900 0.0770 0.0900 95,300 +0.01(+19.21%)
Mar 12, 2013 0.0800 0.0899 0.0750 0.0755 60,845 -0.00(-5.63%)
Mar 11, 2013 0.0800 0.0800 0.0800 0.0800 8,280 +0.00(+0.00%)
Mar 08, 2013 0.0800 0.0800 0.0800 0.0800 22,950 +0.00(+0.00%)
Mar 07, 2013 0.0800 0.0800 0.0800 0.0800 800 +0.00(+5.96%)
Mar 06, 2013 0.0870 0.0870 0.0752 0.0755 110,553 -0.01(-13.22%)
Mar 05, 2013 0.0870 0.0950 0.0870 0.0870 22,644 +0.00(+0.00%)
Mar 04, 2013 0.0851 0.0920 0.0851 0.0870 78,285 -0.00(-5.33%)
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 Telekurs USA
Postage Rates Bots go here