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: 9:38 AM EDT, Apr 25, 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 (%)
May 26, 2021 0.0127 0.0127 0.0127 0 +0.00(+0.00%)
May 21, 2021 0.0127 0.0127 0.0127 0 -0.00(-9.93%)
May 19, 2021 0.0141 0.0141 0.0141 0 -0.00(-4.73%)
May 18, 2021 0.0148 0.0148 0.0148 0.0148 1,000 +0.00(+8.03%)
May 17, 2021 0.0121 0.0250 0.0120 0.0137 32,300 +0.00(+13.22%)
May 14, 2021 0.0150 0.0160 0.0120 0.0121 154,840 -0.00(-19.33%)
May 12, 2021 0.0150 0.0150 0.0150 0 -0.01(-40.94%)
May 11, 2021 0.0254 0.0254 0.0254 0.0254 15,800 -0.00(-1.55%)
May 10, 2021 0.0269 0.0269 0.0174 0.0258 24,397 +0.01(+48.28%)
May 07, 2021 0.0289 0.0290 0.0170 0.0174 165,933 -0.01(-37.18%)
May 06, 2021 0.0280 0.0280 0.0170 0.0277 79,800 +0.01(+31.90%)
May 05, 2021 0.0720 0.0990 0.0150 0.0210 102,852 -0.02(-53.33%)
May 04, 2021 0.0200 0.0450 0.0200 0.0450 111,984 +0.03(+200.00%)
May 03, 2021 0.0200 0.0200 0.0150 0.0150 22,900 -0.00(-6.25%)
Apr 30, 2021 0.0097 0.0160 0.0097 0.0160 49,200 +0.01(+64.95%)
Apr 29, 2021 0.0097 0.0097 0.0097 91 +0.00(+0.00%)
Apr 28, 2021 0.0097 0.0097 0.0097 0.0097 3,600 +0.00(+0.00%)
Apr 26, 2021 0.0097 0.0097 0.0097 0 -0.00(-3.96%)
Apr 23, 2021 0.0102 0.0102 0.0101 0.0101 45,600 -0.00(-0.98%)
Apr 22, 2021 0.0102 0.0102 0.0102 0.0102 250 -0.00(-32.00%)
Apr 21, 2021 0.0150 0.0150 0.0101 0.0150 21,733 +0.00(+48.51%)
Apr 20, 2021 0.0101 0.0101 0.0101 0.0101 1,675 +0.00(+1.00%)
Apr 19, 2021 0.0100 0.0104 0.0100 0.0100 21,100 -0.00(-32.89%)
Apr 15, 2021 0.0149 0.0149 0.0149 0 +0.00(+20.16%)
Apr 14, 2021 0.0098 0.0149 0.0097 0.0124 62,700 +0.00(+27.84%)
Apr 13, 2021 0.0097 0.0097 0.0097 0.0097 300 +0.00(+0.00%)
Apr 12, 2021 0.0097 0.0097 0.0097 0.0097 100 +0.00(+3.19%)
Apr 09, 2021 0.0150 0.0150 0.0094 0.0094 50,300 -0.01(-52.76%)
Apr 08, 2021 0.0106 0.0199 0.0101 0.0199 56,041 +0.01(+87.74%)
Apr 07, 2021 0.0106 0.0106 0.0106 0.0106 3,734 -0.00(-21.48%)
Apr 06, 2021 0.0150 0.0150 0.0135 0.0135 23,331 -0.00(-10.00%)
Apr 05, 2021 0.0150 0.0150 0.0149 0.0150 93,153 -0.00(-11.24%)
Apr 01, 2021 0.0169 0.0169 0.0020 0.0169 4,500 +0.00(+33.07%)
Mar 31, 2021 0.0127 0.0127 0.0101 0.0127 16,306 -0.00(-15.33%)
Mar 30, 2021 0.0166 0.0177 0.0150 0.0150 107,126 -0.00(-1.32%)
Mar 29, 2021 0.0177 0.0177 0.0152 0.0152 8,086 -0.00(-15.08%)
Mar 26, 2021 0.0200 0.0200 0.0179 0.0179 7,000 +0.01(+40.94%)
Mar 25, 2021 0.0127 0.0147 0.0127 0.0127 16,369 +0.00(+0.00%)
Mar 24, 2021 0.0127 0.0127 0.0127 3 +0.00(+0.00%)
Mar 23, 2021 0.0127 0.0127 0.0127 0.0127 3,255 +0.00(+0.00%)
Mar 22, 2021 0.0127 0.0150 0.0127 0.0127 6,500 +0.00(+0.00%)
Mar 19, 2021 0.0176 0.0179 0.0127 0.0127 4,500 +0.00(+0.00%)
Mar 18, 2021 0.0127 0.0127 0.0127 0.0127 1,700 +0.00(+0.00%)
Mar 17, 2021 0.0190 0.0193 0.0127 0.0127 11,025 -0.01(-32.80%)
Mar 16, 2021 0.0189 0.0189 0.0189 0.0189 20,100 -0.00(-5.03%)
Mar 15, 2021 0.0190 0.0199 0.0127 0.0199 11,644 +0.00(+0.00%)
Mar 12, 2021 0.0199 0.0200 0.0190 0.0199 9,600 -0.00(-4.78%)
Mar 10, 2021 0.0209 0.0209 0.0209 0 +0.01(+63.28%)
Mar 09, 2021 0.0128 0.0128 0.0127 0.0128 1,700 +0.00(+0.79%)
Mar 08, 2021 0.0101 0.0127 0.0101 0.0127 1,005 -0.01(-29.44%)
Mar 05, 2021 0.0201 0.0201 0.0070 0.0180 325,600 -0.01(-38.78%)
Mar 04, 2021 0.0300 0.0300 0.0294 0.0294 9,900 -0.00(-0.34%)
Mar 03, 2021 0.0390 0.0390 0.0280 0.0295 76,006 -0.01(-32.95%)
Mar 02, 2021 0.0300 0.0440 0.0280 0.0440 128,253 +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.