ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CBL International Limited - Ordinary Shares (NQ: BANL )

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.9996 1.030 0.9230 1.010 21,167 +0.01(+1.00%)
Nov 01, 2024 0.9800 1.030 0.9650 1.000 2,278 +0.00(+0.00%)
Oct 31, 2024 0.9650 1.030 0.9650 1.000 2,401 +0.03(+3.09%)
Oct 30, 2024 0.9300 1.030 0.9300 0.9700 3,776 +0.04(+4.19%)
Oct 29, 2024 0.9372 0.9850 0.9300 0.9310 7,600 -0.01(-1.01%)
Oct 28, 2024 0.9700 1.020 0.9300 0.9405 22,307 -0.06(-5.95%)
Oct 25, 2024 0.9805 1.009 0.9411 1.000 2,744 +0.00(+0.00%)
Oct 24, 2024 0.9700 1.020 0.9440 1.000 13,123 -0.01(-0.99%)
Oct 23, 2024 0.9400 1.010 0.9300 1.010 16,288 +0.00(+0.10%)
Oct 22, 2024 0.9228 1.009 0.9228 1.009 412 -0.00(-0.10%)
Oct 21, 2024 0.9814 1.034 0.9301 1.010 8,929 +0.05(+4.91%)
Oct 18, 2024 1.000 1.100 0.9201 0.9627 39,155 -0.07(-6.53%)
Oct 17, 2024 0.8700 1.030 0.8700 1.030 24,454 +0.13(+14.06%)
Oct 16, 2024 1.030 1.030 0.8830 0.9030 26,487 -0.12(-11.99%)
Oct 15, 2024 0.9100 1.100 0.9114 1.026 73,231 +0.05(+4.69%)
Oct 14, 2024 0.9192 1.030 0.9177 0.9800 65,047 +0.00(+0.00%)
Oct 11, 2024 0.8900 0.9850 0.8702 0.9800 41,980 +0.06(+6.61%)
Oct 10, 2024 0.9000 0.9410 0.8212 0.9192 5,877 -0.00(-0.09%)
Oct 09, 2024 0.9284 0.9700 0.8992 0.9200 5,296 -0.05(-5.08%)
Oct 08, 2024 0.9001 0.9800 0.8730 0.9692 15,821 +0.05(+5.35%)
Oct 07, 2024 1.330 1.330 0.9100 0.9200 66,837 -0.43(-31.85%)
Oct 04, 2024 1.030 1.350 0.9321 1.350 100,594 +0.30(+28.57%)
Oct 03, 2024 0.9400 1.050 0.9201 1.050 94,148 +0.11(+11.70%)
Oct 02, 2024 0.8500 0.9400 0.8011 0.9400 66,797 +0.12(+14.65%)
Oct 01, 2024 0.6300 0.8500 0.6300 0.8199 171,727 +0.20(+32.03%)
Sep 30, 2024 0.6710 0.6900 0.6210 0.6210 24,630 -0.05(-7.30%)
Sep 27, 2024 0.6900 0.6900 0.6600 0.6699 28,299 -0.00(-0.01%)
Sep 26, 2024 0.6300 0.6900 0.6100 0.6700 42,955 +0.04(+6.35%)
Sep 25, 2024 0.6169 0.6396 0.6000 0.6300 25,537 +0.02(+4.06%)
Sep 24, 2024 0.6300 0.6400 0.6054 0.6054 10,377 -0.02(-3.90%)
Sep 23, 2024 0.6394 0.6399 0.6110 0.6300 1,181 -0.01(-1.56%)
Sep 20, 2024 0.6540 0.6840 0.6100 0.6400 20,571 -0.01(-2.14%)
Sep 19, 2024 0.6400 0.6544 0.5800 0.6540 54,115 -0.00(-0.08%)
Sep 18, 2024 0.6000 0.6550 0.6000 0.6545 5,366 +0.02(+2.84%)
Sep 17, 2024 0.6010 0.6372 0.6010 0.6364 2,739 +0.04(+6.07%)
Sep 16, 2024 0.6400 0.6600 0.5860 0.6000 16,531 -0.01(-0.83%)
Sep 13, 2024 0.6360 0.7125 0.5720 0.6050 52,242 -0.04(-6.20%)
Sep 12, 2024 0.6001 0.7679 0.5500 0.6450 294,218 +0.01(+0.88%)
Sep 11, 2024 0.7390 0.7390 0.5800 0.6394 79,594 -0.05(-7.67%)
Sep 10, 2024 0.7250 0.7700 0.6910 0.6925 42,274 -0.04(-5.78%)
Sep 09, 2024 0.7010 0.7359 0.6900 0.7350 23,439 -0.00(-0.03%)
Sep 06, 2024 0.7370 0.7880 0.7000 0.7352 51,003 +0.01(+0.71%)
Sep 05, 2024 0.8200 0.8200 0.7220 0.7300 9,431 -0.04(-5.28%)
Sep 04, 2024 0.7400 0.8089 0.6794 0.7707 23,052 +0.08(+11.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.