ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36403
0.12%
Bitcoin
71,329.95
-0.17%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. China Dongsheng International Inc (PK) (CDSG)

  7. China Dongsheng International Inc (PK) (CDSG) Historical

CDSG China Dongsheng International Inc (PK)

0.004
-0.0015 (-27.27%)
May 20 2024 - Closed
Delayed by 15 minutes

CDSG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.004 -0.0015 -27.27% 0.0051 0.00535 0.004 235,518
May 17 2024 0.0055 -0.0008 -12.70% 0.00664 0.00664 0.0055 172,700
May 16 2024 0.0063 0.0003 5.00% 0.00679 0.00679 0.0063 40,005
May 15 2024 0.006 0.00 0.00% 0.006 0.006 0.006 10,000
May 14 2024 0.006 0.00 0.00% 0.0064 0.007 0.006 87,230
May 13 2024 0.006 -0.001 -14.29% 0.007 0.00734 0.006 90,000
May 10 2024 0.007 0.00 0.00% 0.0075 0.0075 0.007 36,701
May 09 2024 0.007 0.0002 2.94% 0.006 0.007 0.006 30,000
May 08 2024 0.0068 -0.00034 -4.76% 0.00719 0.00719 0.0068 21,800
May 07 2024 0.00714 0.00114 19.00% 0.007 0.00714 0.006 62,018
May 06 2024 0.006 -0.00098 -14.04% 0.00724 0.00724 0.006 490,000
May 03 2024 0.00698 0.00008 1.16% 0.006 0.0075 0.006 342,500
May 02 2024 0.0069 0.0009 15.00% 0.0069 0.0069 0.0069 500
May 01 2024 0.006 -0.0015 -20.00% 0.0075 0.00762 0.006 367,401
Apr 30 2024 0.0075 0.00 0.00% 0.0051 0.0075 0.0051 10,200
Apr 29 2024 0.0075 0.0014 22.95% 0.00615 0.0075 0.00615 132,000
Apr 26 2024 0.0061 -0.0017 -21.79% 0.008 0.008 0.006 1,160,320
Apr 25 2024 0.0078 -0.0002 -2.50% 0.00852 0.0091 0.0078 430,205
Apr 24 2024 0.008 -0.001 -11.11% 0.0085 0.0085 0.008 1,196,229
Apr 23 2024 0.009 -0.0002 -2.17% 0.009 0.0094 0.0085 543,104
Apr 22 2024 0.0092 -0.00038 -3.97% 0.01 0.01 0.008 1,363,592
Apr 19 2024 0.00958 0.00068 7.64% 0.0088 0.01 0.008 619,605
Apr 18 2024 0.0089 0.0004 4.71% 0.009 0.01174 0.0089 757,205
Apr 17 2024 0.0085 -0.0005 -5.56% 0.0089 0.009 0.0085 30,000
Apr 16 2024 0.009 0.00 0.00% 0.0085 0.0097 0.0085 116,002
Apr 15 2024 0.009 -0.0005 -5.26% 0.00724 0.0097 0.00724 322,500
Apr 12 2024 0.0095 0.0015 18.75% 0.00674 0.0095 0.00674 103,500
Apr 11 2024 0.008 -0.00051 -5.99% 0.00835 0.00835 0.008 179,000
Apr 10 2024 0.00851 0.00041 5.06% 0.008 0.00884 0.008 118,000
Apr 09 2024 0.0081 0.0001 1.25% 0.00866 0.00866 0.0081 105,000
Apr 08 2024 0.008 -0.0001 -1.23% 0.0081 0.0095 0.008 188,468
Apr 05 2024 0.0081 -0.0009 -10.00% 0.00855 0.00855 0.0081 73,000
Apr 04 2024 0.009 0.0011 13.92% 0.008 0.009 0.008 114,845
Apr 03 2024 0.0079 -0.00004 -0.50% 0.008 0.009 0.0077 380,500
Apr 02 2024 0.00794 -0.00006 -0.75% 0.00794 0.00794 0.00794 100
Apr 01 2024 0.008 0.00006 0.76% 0.0083 0.009 0.0078 813,934
Mar 28 2024 0.00794 -0.00006 -0.75% 0.008 0.008 0.00794 40,200
Mar 27 2024 0.008 0.0002 2.56% 0.0088 0.009 0.0078 85,367
Mar 26 2024 0.0078 0.0007 9.86% 0.0071 0.0095 0.0071 378,617
Mar 25 2024 0.0071 -0.00065 -8.39% 0.008 0.008 0.00625 476,181
Mar 22 2024 0.00775 0.00025 3.33% 0.00775 0.00775 0.00775 5,000
Mar 21 2024 0.0075 -0.00025 -3.23% 0.00775 0.00775 0.0075 20,000
Mar 20 2024 0.00775 -0.00006 -0.77% 0.0078 0.008 0.0075 118,349
Mar 19 2024 0.00781 0.00039 5.26% 0.008 0.0082 0.00781 40,000
Mar 18 2024 0.00742 -0.0018 -19.52% 0.0096 0.0096 0.0069 1,227,186
Mar 15 2024 0.00922 -0.00026 -2.74% 0.00922 0.00922 0.00922 1,090
Mar 14 2024 0.00948 -0.00034 -3.46% 0.0087 0.0105 0.0087 41,523
Mar 13 2024 0.00982 -0.00168 -14.61% 0.0113 0.0115 0.009 252,247
Mar 12 2024 0.0115 -0.0005 -4.17% 0.012 0.012 0.011 101,290
Mar 11 2024 0.012 -0.0003 -2.44% 0.012 0.012 0.012 23,000
Mar 08 2024 0.0123 0.0013 11.82% 0.0113 0.0153 0.0113 2,026,846
Mar 07 2024 0.011 0.001 10.00% 0.01175 0.013 0.01 949,042
Mar 06 2024 0.01 -0.00246 -19.74% 0.01149 0.01149 0.01 720,788
Mar 05 2024 0.01246 0.00091 7.88% 0.012 0.013 0.0115 123,951
Mar 04 2024 0.01155 0.00045 4.05% 0.0129 0.013 0.0111 78,000
Mar 01 2024 0.0111 0.002 21.98% 0.01 0.013 0.0099 2,742,421
Feb 29 2024 0.0091 0.00 0.00% 0.0091 0.0091 0.0091 0
Feb 28 2024 0.0091 -0.00058 -5.99% 0.0094 0.01 0.0091 269,348
Feb 27 2024 0.00968 0.00068 7.56% 0.00962 0.0098 0.00962 13,000
Feb 26 2024 0.009 -0.001 -10.00% 0.01 0.01025 0.009 560,219
Feb 23 2024 0.01 0.0005 5.26% 0.00975 0.01 0.00975 27,300
Feb 22 2024 0.0095 -0.0005 -5.00% 0.01 0.01 0.0095 272,500
Feb 21 2024 0.01 0.00 0.00% 0.0101 0.0101 0.0095 1,185,000

Your Recent History

USOTC
CDSG
China Dongsheng (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved