CALI - China Auto Logistics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20181.051.101.051.091.091,600
Nov 13, 20181.001.000.990.990.991,500
Nov 12, 20180.950.950.890.890.894,500
Nov 09, 20180.720.720.720.720.72-
Nov 08, 20180.720.720.720.720.72-
Nov 07, 20180.700.720.700.720.72600
Nov 06, 20180.700.700.700.700.703,000
Nov 05, 20180.630.630.630.630.63-
Nov 02, 20180.630.630.630.630.63-
Nov 01, 20180.630.630.630.630.63-
Oct 31, 20180.750.750.430.630.6336,900
Oct 30, 20181.001.001.001.001.002,000
Oct 29, 20180.650.660.450.660.666,900
Oct 26, 20180.650.650.650.650.65100
Oct 25, 20180.650.650.650.650.65-
Oct 24, 20180.650.670.650.650.651,000
Oct 23, 20180.650.650.650.650.65300
Oct 22, 20180.660.660.660.660.66-
Oct 19, 20180.660.660.660.660.66600
Oct 18, 20180.660.660.660.660.66-
Oct 17, 20180.661.580.660.660.6617,300
Oct 16, 20180.890.890.890.890.891,600
Oct 15, 20180.751.000.650.890.894,500
Oct 12, 20181.101.101.101.101.10100
Oct 11, 20181.301.371.301.371.378,100
Oct 10, 20181.351.351.351.351.35-
Oct 09, 20181.251.351.201.351.353,300
Oct 08, 20181.251.251.251.251.25-
Oct 05, 20181.251.251.251.251.25400
Oct 04, 20181.251.251.151.181.183,100
Oct 03, 20181.201.201.171.171.172,100
Oct 02, 20181.231.241.161.161.166,600
Oct 01, 20181.161.161.161.161.16200
Sep 28, 20181.901.901.601.601.6040,900
Sep 27, 20181.751.851.211.211.2137,100
Sep 26, 20181.801.851.121.121.1236,400
Sep 25, 20181.701.801.011.111.1124,400
Sep 24, 20181.301.751.001.751.755,800
Sep 21, 20181.501.851.001.001.0094,000
Sep 20, 20181.291.600.901.001.0010,100
Sep 19, 20181.241.700.701.001.0025,200
Sep 18, 20181.191.200.751.201.2033,500
Sep 17, 20181.251.250.500.500.502,500
Sep 14, 20180.981.210.750.950.9534,300
Sep 13, 20181.001.240.690.990.9919,600
Sep 12, 20180.451.000.450.680.6860,900
Sep 11, 20180.450.450.400.450.4524,600
Sep 10, 20180.440.440.260.260.261,100
Sep 07, 20180.450.450.450.450.45700
Sep 06, 20180.330.380.300.360.3631,800
Sep 05, 20180.350.350.310.310.31166,600
Sep 04, 20180.380.380.250.360.3672,400
Aug 31, 20180.260.360.260.360.36500
Aug 30, 20180.320.400.300.330.3358,500
Aug 29, 20180.200.300.150.300.3013,300
Aug 28, 20180.320.320.250.270.2767,200
Aug 27, 20180.300.310.300.310.3112,100
Aug 24, 20180.400.470.300.470.473,300
Aug 23, 20180.320.550.300.480.4838,400
Aug 22, 20180.500.500.450.500.5023,300
Aug 21, 20180.500.550.500.500.502,800
Aug 20, 20180.500.530.500.530.537,100
Aug 17, 20180.510.550.510.550.557,800
Aug 16, 20180.510.510.500.500.504,300
Aug 15, 20180.500.670.500.520.523,700
Aug 14, 20180.550.550.500.500.5011,200
Aug 13, 20180.530.650.500.500.5016,000
Aug 10, 20180.510.580.500.540.544,100
Aug 09, 20180.500.600.500.510.5110,600
Aug 08, 20180.500.550.500.500.5027,300
Aug 07, 20180.550.600.500.500.5037,500
Aug 06, 20180.510.700.500.600.60167,700
Aug 03, 20181.601.600.500.700.70193,300
Aug 02, 20182.372.372.372.372.37-
Aug 01, 20182.372.372.372.372.37-
Jul 31, 20182.372.372.372.372.37-
Jul 30, 20182.372.372.372.372.37-
Jul 27, 20182.372.372.372.372.37-
Jul 26, 20182.372.372.372.372.37-
Jul 25, 20182.372.372.372.372.37-
Jul 24, 20182.372.372.372.372.37-
Jul 23, 20182.372.372.372.372.37-
Jul 20, 20182.372.372.372.372.37-
Jul 19, 20182.372.372.372.372.37-
Jul 18, 20182.372.372.372.372.37-
Jul 17, 20182.372.372.372.372.37-
Jul 16, 20182.375.002.322.372.379,915,800
Jul 13, 20182.052.382.052.302.30149,900
Jul 12, 20182.182.272.022.072.0769,700
Jul 11, 20182.122.332.102.192.19142,000
Jul 10, 20182.172.222.062.142.1422,500
Jul 09, 20182.102.182.042.182.1829,200
Jul 06, 20182.132.152.022.102.1073,600
Jul 05, 20182.372.412.062.122.1220,200
Jul 03, 20182.342.372.322.322.3211,100
Jul 02, 20182.322.472.282.312.3130,400
Jun 29, 20182.572.572.162.282.2870,900
Jun 28, 20182.452.592.412.472.4718,200
Jun 27, 20182.632.632.452.472.4746,600
Jun 26, 20182.412.642.402.572.57115,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...