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

China Gengsheng Minerals Inc (OP: CHGS )

0.0001 UNCHANGED
Last Price Updated: 12:18 PM EDT, Jun 3, 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 29, 2021 0.0278 0.0279 0.0200 0.0270 20,900 -0.00(-2.88%)
Jan 28, 2021 0.0278 0.0279 0.0144 0.0278 58,330 -0.00(-0.71%)
Jan 27, 2021 0.0280 0.0280 0.0280 0.0280 10,000 +0.01(+110.53%)
Jan 26, 2021 0.0136 0.0198 0.0133 0.0133 48,192 -0.01(-32.83%)
Jan 25, 2021 0.0142 0.0207 0.0129 0.0198 31,295 +0.01(+53.49%)
Jan 22, 2021 0.0129 0.0129 0.0129 0.0129 700 +0.00(+0.00%)
Jan 21, 2021 0.0129 0.0129 0.0129 0.0129 2,497 +0.00(+0.78%)
Jan 15, 2021 0.0128 0.0128 0.0128 0 -0.01(-36.00%)
Jan 14, 2021 0.0170 0.0208 0.0110 0.0200 92,318 +0.01(+115.05%)
Jan 13, 2021 0.0093 0.0093 0.0093 0.0093 21,435 -0.00(-8.82%)
Jan 12, 2021 0.0170 0.0170 0.0102 0.0102 14,107 +0.00(+14.61%)
Jan 08, 2021 0.0089 0.0089 0.0089 0 +0.00(+25.35%)
Jan 07, 2021 0.0100 0.0100 0.0071 0.0071 37,286 +0.00(+0.00%)
Jan 05, 2021 0.0071 0.0071 0.0071 0 -0.00(-7.79%)
Jan 04, 2021 0.0069 0.0094 0.0069 0.0077 18,900 +0.00(+10.00%)
Dec 31, 2020 0.0070 0.0070 0.0070 9,150 +0.00(+0.00%)
Dec 30, 2020 0.0070 0.0072 0.0070 0.0070 9,150 +0.00(+1.45%)
Dec 29, 2020 0.0094 0.0220 0.0069 0.0069 12,500 +0.00(+0.00%)
Dec 28, 2020 0.0069 0.0070 0.0069 0.0069 10,450 +0.00(+6.15%)
Dec 23, 2020 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Dec 22, 2020 0.0052 0.0084 0.0052 0.0060 112,248 +0.00(+15.38%)
Dec 21, 2020 0.0050 0.0058 0.0050 0.0052 29,900 -0.00(-38.82%)
Dec 18, 2020 0.0042 0.0085 0.0042 0.0085 21,000 +0.00(+46.55%)
Dec 17, 2020 0.0037 0.0058 0.0037 0.0058 61,685 +0.00(+52.63%)
Dec 16, 2020 0.0059 0.0059 0.0038 0.0038 22,200 -0.00(-5.00%)
Dec 15, 2020 0.0040 0.0040 0.0040 0.0040 8,052 +0.00(+5.26%)
Dec 14, 2020 0.0038 0.0038 0.0038 0.0038 20,970 +0.00(+2.70%)
Dec 11, 2020 0.0037 0.0037 0.0037 0.0037 2,800 +0.00(+0.00%)
Dec 09, 2020 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Dec 08, 2020 0.0038 0.0038 0.0038 0.0038 810 -0.00(-56.32%)
Dec 07, 2020 0.0059 0.0087 0.0057 0.0087 132,700 -0.00(-1.14%)
Dec 04, 2020 0.0065 0.0091 0.0056 0.0088 18,500 -0.00(-4.35%)
Dec 01, 2020 0.0092 0.0092 0.0092 0 +0.00(+43.75%)
Nov 30, 2020 0.0002 0.0064 0.0002 0.0064 7,300 -0.00(-28.89%)
Nov 27, 2020 0.0065 0.0090 0.0065 0.0090 339,800 +0.00(+42.86%)
Nov 25, 2020 0.0055 0.0080 0.0055 0.0063 236,100 +0.00(+14.55%)
Nov 24, 2020 0.0055 0.0084 0.0055 0.0055 142,842 -0.00(-16.67%)
Nov 23, 2020 0.0056 0.0090 0.0056 0.0066 130,200 +0.00(+20.00%)
Nov 20, 2020 0.0057 0.0057 0.0055 0.0055 105,000 -0.00(-3.51%)
Nov 19, 2020 0.0008 0.0057 0.0008 0.0057 45,696 +0.00(+0.00%)
Nov 18, 2020 0.0057 0.0057 0.0057 0.0057 2,500 -0.00(-37.36%)
Nov 17, 2020 0.0100 0.0100 0.0091 0.0091 10,575 -0.00(-18.02%)
Nov 16, 2020 0.0111 0.0111 0.0111 0.0111 10,000 +0.01(+101.82%)
Nov 13, 2020 0.0055 0.0055 0.0055 9 +0.00(+0.00%)
Nov 12, 2020 0.0055 0.0055 0.0055 0.0055 200 +0.00(+0.00%)
Nov 11, 2020 0.0080 0.0139 0.0055 0.0055 17,000 +0.00(+0.00%)
Nov 10, 2020 0.0055 0.0055 0.0055 0.0055 100 +0.00(+0.00%)
Nov 09, 2020 0.0055 0.0055 0.0055 0.0055 225 +0.00(+0.00%)
Nov 06, 2020 0.0052 0.0055 0.0052 0.0055 19,500 -0.01(-60.71%)
Nov 05, 2020 0.0042 0.0140 0.0042 0.0140 10,100 +0.01(+233.33%)
Nov 04, 2020 0.0042 0.0042 0.0042 0.0042 600 +0.00(+0.00%)
Nov 03, 2020 0.0042 0.0042 0.0042 0.0042 3,075 +0.00(+2000.00%)
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.