• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    China Overseas Land & Investment Ltd (OP: CAOVY )

    9.920 UNCHANGED
    Streaming Delayed Price Updated: 3:13 PM EDT, Nov 1, 2024 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 (%)
    Nov 01, 2024 9.720 9.930 9.720 9.920 4,177 +0.00(+0.00%)
    Oct 31, 2024 9.920 9.920 9.920 9.920 300 +0.43(+4.48%)
    Oct 30, 2024 9.495 9.495 9.495 9.495 258 -0.15(-1.50%)
    Oct 29, 2024 9.640 9.650 9.640 9.640 2,644 -0.17(-1.78%)
    Oct 28, 2024 9.580 9.860 9.580 9.815 2,766 +0.37(+3.86%)
    Oct 25, 2024 9.110 9.450 9.110 9.450 564 -0.02(-0.21%)
    Oct 24, 2024 9.365 9.620 9.365 9.470 2,760 -0.23(-2.37%)
    Oct 23, 2024 9.520 9.750 9.520 9.700 13,672 -0.24(-2.41%)
    Oct 22, 2024 10.12 10.22 9.705 9.940 20,515 +0.17(+1.74%)
    Oct 21, 2024 10.07 10.07 9.720 9.770 1,902 +0.23(+2.43%)
    Oct 18, 2024 9.470 9.539 9.435 9.539 5,391 +0.39(+4.25%)
    Oct 17, 2024 9.355 9.600 9.150 9.150 889 -0.87(-8.68%)
    Oct 16, 2024 10.15 10.15 10.02 10.02 1,146 +0.57(+6.03%)
    Oct 15, 2024 9.415 9.450 9.415 9.450 679 -0.55(-5.50%)
    Oct 14, 2024 10.22 10.40 10.00 10.00 3,320 +0.47(+4.93%)
    Oct 11, 2024 9.710 9.710 9.410 9.530 2,061 +0.02(+0.21%)
    Oct 10, 2024 9.510 9.680 9.510 9.510 923 -0.15(-1.51%)
    Oct 09, 2024 9.512 9.740 9.070 9.656 4,519 -0.01(-0.14%)
    Oct 08, 2024 10.10 10.10 9.420 9.670 13,652 -2.01(-17.21%)
    Oct 07, 2024 11.43 11.68 11.40 11.68 219,847 +0.43(+3.82%)
    Oct 04, 2024 11.05 11.25 11.05 11.25 1,359,355 +0.10(+0.90%)
    Oct 03, 2024 11.25 11.75 11.15 11.15 4,218 -0.71(-5.99%)
    Oct 02, 2024 11.87 11.87 11.54 11.86 17,767 +1.62(+15.88%)
    Oct 01, 2024 10.06 10.28 9.973 10.23 1,945 +0.06(+0.64%)
    Sep 30, 2024 9.799 10.18 9.799 10.17 1,557 +0.64(+6.72%)
    Sep 26, 2024 9.530 1,557,129 +1.33(+16.22%)
    Sep 25, 2024 8.258 8.258 8.200 8.200 516 -0.19(-2.26%)
    Sep 24, 2024 8.210 8.530 8.210 8.390 3,225 +0.76(+9.96%)
    Sep 23, 2024 7.630 7.630 7.630 7.630 891 +0.20(+2.62%)
    Sep 20, 2024 7.415 7.435 6.780 7.435 1,181 +0.18(+2.55%)
    Sep 19, 2024 6.870 7.300 6.870 7.250 4,511 +0.14(+1.97%)
    Sep 18, 2024 6.890 7.120 6.640 7.110 6,160 +0.56(+8.55%)
    Sep 17, 2024 6.900 7.180 6.550 6.550 2,696 -0.50(-7.16%)
    Sep 16, 2024 7.040 7.650 7.020 7.055 3,897 -0.03(-0.35%)
    Sep 12, 2024 7.080 181 +0.07(+1.00%)
    Sep 11, 2024 7.100 7.205 7.010 7.010 1,396 -0.16(-2.16%)
    Sep 10, 2024 7.165 7.170 6.690 7.165 1,511 -0.31(-4.15%)
    Sep 09, 2024 7.108 7.980 7.108 7.475 2,974 +0.04(+0.61%)
    Sep 06, 2024 7.430 7.430 7.430 7.430 521 -0.32(-4.07%)
    Sep 05, 2024 7.745 7.745 7.745 7.745 237 +0.19(+2.45%)
    Sep 04, 2024 7.315 7.560 7.250 7.560 11,156 +0.10(+1.34%)
    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.