China Overseas Land & Investment (OP: CAOVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2021 | 2.250 | 2.250 | 2.250 | 0 | -0.21(-8.54%) | |
| Jan 22, 2021 | 2.460 | 2.460 | 2.460 | 0 | -0.00(-0.20%) | |
| Jan 19, 2021 | 2.465 | 2.465 | 2.465 | 2.465 | 170 | +0.28(+13.07%) |
| Jan 15, 2021 | 2.180 | 2.180 | 2.180 | 2.180 | 300 | +0.08(+3.81%) |
| Jan 14, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 | -0.07(-3.43%) |
| Jan 13, 2021 | 2.000 | 2.000 | 2.175 | 300,000 | +0.17(+8.73%) | |
| Jan 07, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.20(+11.11%) | |
| Jan 06, 2021 | 1.860 | 2.000 | 1.800 | 1.800 | 20,482 | -0.37(-17.05%) |
| Jan 05, 2021 | 2.140 | 2.170 | 2.010 | 2.170 | 228,510 | +0.07(+3.33%) |
| Jan 04, 2021 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 | +0.00(+0.00%) |
| Dec 31, 2020 | 2.100 | 2.100 | 2.100 | 9,550 | +0.00(+0.00%) | |
| Dec 30, 2020 | 2.060 | 2.100 | 2.060 | 2.100 | 9,550 | -0.16(-7.08%) |
| Dec 18, 2020 | 2.260 | 2.260 | 2.260 | 0 | +0.09(+4.15%) | |
| Dec 16, 2020 | 2.170 | 2.170 | 2.170 | 0 | -0.15(-6.47%) | |
| Dec 15, 2020 | 2.210 | 2.340 | 2.210 | 2.320 | 11,471 | +0.09(+4.04%) |
| Dec 14, 2020 | 2.270 | 2.270 | 2.230 | 2.230 | 7,700 | -0.25(-10.20%) |
| Dec 02, 2020 | 2.483 | 2.483 | 2.483 | 0 | +0.04(+1.77%) | |
| Dec 01, 2020 | 2.460 | 2.460 | 2.390 | 2.440 | 8,350 | +0.01(+0.54%) |
| Nov 30, 2020 | 2.275 | 2.275 | 2.427 | 2,000 | +0.15(+6.68%) | |
| Nov 23, 2020 | 2.275 | 2.275 | 2.275 | 0 | -0.10(-4.41%) | |
| Nov 19, 2020 | 2.380 | 2.380 | 2.380 | 0 | -0.08(-3.35%) | |
| Nov 18, 2020 | 2.600 | 2.600 | 2.462 | 1,820 | -0.14(-5.29%) | |
| Nov 16, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.01(-0.38%) | |
| Nov 13, 2020 | 2.610 | 2.610 | 2.610 | 2.610 | 4,000 | -0.03(-1.14%) |
| Nov 12, 2020 | 2.680 | 2.680 | 2.640 | 2.640 | 1,475 | +0.12(+4.77%) |
| Nov 11, 2020 | 2.520 | 2.520 | 2.520 | 1 | +0.00(+0.00%) | |
| Nov 06, 2020 | 2.520 | 2.520 | 2.520 | 0 | +0.00(+0.00%) | |
| Nov 03, 2020 | 2.520 | 2.520 | 2.520 | 0 | -0.00(-0.08%) |
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.
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.
