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

China Communications (OP: CCCGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 1.000 1.150 1.000 1.150 1,176 +0.00(+0.00%)
Mar 30, 2009 1.150 1.150 1.050 1.150 1,481 +0.00(+0.00%)
Mar 26, 2009 1.130 1.230 1.130 1.150 3,010 +0.05(+4.55%)
Mar 25, 2009 1.050 1.200 1.050 1.100 1,652 -0.01(-0.90%)
Mar 24, 2009 1.100 1.110 1.100 1.110 1,548 +0.08(+7.77%)
Mar 20, 2009 1.030 1.030 1.030 1.030 0 -0.02(-1.90%)
Mar 19, 2009 1.060 1.060 1.050 1.050 5,887 +0.00(+0.00%)
Mar 18, 2009 1.050 1.050 1.050 1.050 898 +0.02(+1.94%)
Mar 17, 2009 1.030 1.080 1.030 1.030 8,292 +0.03(+3.00%)
Mar 16, 2009 1.060 1.060 1.000 1.000 4,491 +0.02(+2.04%)
Mar 13, 2009 1.015 1.070 0.9800 0.9800 9,863 +0.01(+1.03%)
Mar 12, 2009 0.9700 0.9700 0.9700 0.9700 1,509 +0.00(+0.00%)
Mar 11, 2009 0.9700 0.9700 0.9700 0.9700 3,274 +0.01(+0.52%)
Mar 10, 2009 0.9650 0.9650 0.9500 0.9650 18,392 +0.06(+7.22%)
Mar 09, 2009 0.9250 0.9300 0.9000 0.9000 13,141 -0.04(-3.74%)
Mar 06, 2009 0.9350 0.9350 0.8500 0.9350 3,956 -0.01(-1.06%)
Mar 05, 2009 0.9450 0.9500 0.9450 0.9450 4,480 -0.04(-3.57%)
Mar 04, 2009 0.9600 0.9800 0.9600 0.9800 6,807 +0.13(+15.29%)
Mar 02, 2009 0.8500 0.8900 0.8500 0.8500 9,809 -0.08(-8.60%)
Feb 27, 2009 0.9300 1.000 0.9300 0.9300 4,252 -0.04(-4.12%)
Feb 26, 2009 0.9700 1.010 0.9700 0.9700 3,184 -0.09(-8.49%)
Feb 25, 2009 1.000 1.060 0.9500 1.060 7,074 -0.03(-2.75%)
Feb 24, 2009 0.9900 1.090 0.9900 1.090 20,093 +0.04(+3.81%)
Feb 23, 2009 1.050 1.050 1.050 1.050 14,792 +0.05(+5.00%)
Feb 20, 2009 1.000 1.000 1.000 1.000 8,176 -0.01(-0.99%)
Feb 19, 2009 1.030 1.090 1.010 1.010 2,395 -0.03(-2.88%)
Feb 18, 2009 1.040 1.040 1.040 1.040 535 +0.05(+5.05%)
Feb 17, 2009 1.020 1.070 0.9900 0.9900 4,638 -0.08(-7.48%)
Feb 13, 2009 1.070 1.070 1.070 1.070 1,853 +0.03(+2.88%)
Feb 12, 2009 1.040 1.100 1.040 1.040 5,498 -0.04(-3.70%)
Feb 11, 2009 1.080 1.150 1.080 1.080 16,415 +0.00(+0.00%)
Feb 10, 2009 1.160 1.160 1.070 1.080 11,908 -0.10(-8.47%)
Feb 09, 2009 1.160 1.180 1.160 1.180 8,000 +0.05(+4.42%)
Feb 06, 2009 1.180 1.200 1.130 1.130 27,932 +0.05(+4.63%)
Feb 05, 2009 1.130 1.150 1.080 1.080 18,998 +0.08(+8.00%)
Feb 04, 2009 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 03, 2009 0.9900 1.000 0.9500 1.000 3,440 +0.04(+4.17%)
Feb 02, 2009 0.9600 0.9600 0.9600 0.9600 1,453 -0.09(-8.57%)
Jan 30, 2009 1.050 1.050 1.050 1.050 288,163 +0.14(+14.75%)
Jan 29, 2009 0.9200 0.9200 0.9150 0.9150 7,455 +0.03(+2.81%)
Jan 28, 2009 0.8900 0.8900 0.8900 0.8900 210 +0.01(+1.14%)
Jan 27, 2009 0.8800 0.8800 0.8800 0.8800 210 +0.00(+0.00%)
Jan 26, 2009 0.8800 0.8800 0.8800 0.8800 1,659 +0.01(+1.15%)
Jan 23, 2009 0.8800 0.8800 0.8700 0.8700 30,821 +0.01(+1.16%)
Jan 22, 2009 0.8800 0.8800 0.8600 0.8600 3,465 -0.03(-3.37%)
Jan 21, 2009 0.8800 0.8900 0.8800 0.8900 4,602 -0.10(-10.55%)
Jan 16, 2009 0.9950 0.9950 0.9950 0 +0.04(+3.65%)
Jan 15, 2009 1.030 1.030 0.9600 0.9600 405,168 -0.11(-10.28%)
Jan 14, 2009 0.9900 1.070 0.9800 1.070 2,959 +0.04(+3.88%)
Jan 13, 2009 1.030 1.030 1.030 1.030 2,136 -0.08(-7.21%)
Jan 12, 2009 1.170 1.170 1.110 1.110 2,529 -0.07(-5.93%)
Jan 09, 2009 1.180 1.250 1.180 1.180 5,659 -0.03(-2.48%)
Jan 08, 2009 1.270 1.270 1.210 1.210 1,665 -0.13(-9.70%)
Jan 07, 2009 1.250 1.340 1.250 1.340 26,574 -0.08(-5.63%)
Jan 06, 2009 1.420 1.420 1.420 1.420 570 +0.09(+6.77%)
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.