Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Marine Food Group (OP: CMFO )

N/A UNCHANGED
Last Price Updated: 3:14 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.0700 0.1500 0.0700 0.1500 11,915 +0.08(+114.29%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Jan 26, 2018 0.0700 0.0700 0.0700 0 -0.03(-32.10%)
Jan 25, 2018 0.1220 0.1480 0.0800 0.1031 13,450 +0.02(+28.87%)
Jan 24, 2018 0.0431 0.0980 0.0431 0.0800 62,036 +0.04(+127.92%)
Jan 23, 2018 0.0351 0.0380 0.0351 0.0351 4,852 -0.04(-52.57%)
Jan 22, 2018 0.0740 0.0740 0.0740 0.0740 10,600 +0.01(+23.33%)
Jan 19, 2018 0.0600 0.0660 0.0600 0.0600 28,400 -0.01(-16.67%)
Jan 18, 2018 0.0385 0.0720 0.0311 0.0720 220,325 +0.04(+140.00%)
Jan 17, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 16, 2018 0.0300 0.0300 0.0300 0.0300 2,350 +0.00(+0.00%)
Jan 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 10, 2018 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Jan 09, 2018 0.0330 0.0330 0.0330 0.0330 2,500 +0.00(+0.00%)
Jan 08, 2018 0.0330 0.0330 0.0330 0.0330 100 -0.01(-14.29%)
Jan 05, 2018 0.0330 0.0385 0.0330 0.0385 41,100 +0.01(+16.67%)
Jan 03, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Dec 29, 2017 0.0330 0.0330 0.0330 0 +0.00(+3.27%)
Dec 28, 2017 0.0300 0.0320 0.0300 0.0320 14,400 +0.00(+0.36%)
Dec 27, 2017 0.0210 0.0380 0.0210 0.0318 4,350 +0.00(+6.13%)
Dec 26, 2017 0.0300 0.0300 0.0300 0.0300 1,430 +0.00(+0.00%)
Dec 22, 2017 0.0300 0.0300 0.0300 0.0300 271 +0.00(+0.00%)
Dec 21, 2017 0.0300 0.0300 0.0300 0.0300 18,500 +0.00(+0.00%)
Dec 20, 2017 0.0271 0.0300 0.0271 0.0300 8,514 +0.00(+0.00%)
Dec 19, 2017 0.0300 0.0300 0.0300 0.0300 18,050 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0380 0.0300 0.0300 8,454 +0.00(+0.00%)
Dec 15, 2017 0.0308 0.0308 0.0300 0.0300 4,472 +0.00(+0.00%)
Dec 14, 2017 0.0300 0.0300 0.0300 0.0300 24,351 +0.00(+0.00%)
Dec 13, 2017 0.0300 0.0300 0.0300 0.0300 60,000 -0.00(-6.12%)
Dec 12, 2017 0.0320 0.0320 0.0300 0.0320 1,923 +0.00(+6.52%)
Dec 11, 2017 0.0300 0.0320 0.0300 0.0300 46,287 +0.00(+0.00%)
Dec 08, 2017 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-0.33%)
Dec 07, 2017 0.0300 0.0301 0.0300 0.0301 804 +0.00(+0.33%)
Dec 06, 2017 0.0300 0.0300 0.0300 0.0300 6,639 +0.00(+0.00%)
Dec 05, 2017 0.0300 0.0300 0.0300 0.0300 5,250 +0.00(+0.00%)
Dec 04, 2017 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Dec 01, 2017 0.0300 0.0305 0.0300 0.0300 153,200 +0.00(+0.00%)
Nov 30, 2017 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-21.05%)
Nov 29, 2017 0.0300 0.0380 0.0245 0.0380 68,025 +0.01(+26.67%)
Nov 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 24, 2017 0.0300 0.0300 0.0300 0.0300 1,610 +0.00(+0.00%)
Nov 22, 2017 0.0245 0.0300 0.0245 0.0300 825 +0.00(+0.00%)
Nov 21, 2017 0.0300 0.0300 0.0300 0.0300 42,987 +0.00(+0.00%)
Nov 20, 2017 0.0245 0.0300 0.0245 0.0300 8,800 +0.01(+22.45%)
Nov 17, 2017 0.0245 0.0245 0.0245 0.0245 3,000 +0.00(+0.00%)
Nov 16, 2017 0.0245 0.0245 0.0245 0.0245 4,000 +0.00(+0.00%)
Nov 14, 2017 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Nov 13, 2017 0.0245 0.0245 0.0245 0.0245 100 +0.00(+0.00%)
Nov 10, 2017 0.0245 0.0245 0.0245 0.0245 2,500 -0.01(-35.53%)
Nov 09, 2017 0.0245 0.0380 0.0245 0.0380 1,253 +0.01(+55.10%)
Nov 08, 2017 0.0245 0.0245 0.0245 0.0245 170 -0.01(-35.53%)
Nov 07, 2017 0.0380 0.0380 0.0380 0.0380 132 +0.01(+55.10%)
Nov 06, 2017 0.0245 0.0245 0.0245 0.0245 10,156 -0.00(-4.60%)
Nov 03, 2017 0.0380 0.0380 0.0257 0.0257 1,980 -0.00(-14.40%)
Nov 02, 2017 0.0220 0.0300 0.0220 0.0300 20,650 +0.00(+0.00%)
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.