CALI - China Auto Logistics Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20191.001.000.511.001.0036,000
Jan 16, 20190.500.500.500.500.50-
Jan 15, 20190.500.500.500.500.50200
Jan 14, 20190.500.500.500.500.50-
Jan 11, 20190.500.500.500.500.50100
Jan 10, 20190.500.500.500.500.50100
Jan 09, 20190.500.500.500.500.50100
Jan 08, 20190.500.500.500.500.50-
Jan 07, 20190.500.590.500.500.507,700
Jan 04, 20190.500.500.500.500.50-
Jan 03, 20190.500.500.500.500.507,300
Jan 02, 20190.500.500.490.490.495,000
Dec 31, 20180.500.600.500.600.605,300
Dec 28, 20180.250.500.250.500.5012,500
Dec 27, 20180.210.210.210.210.211,500
Dec 26, 20180.500.500.500.500.50-
Dec 24, 20180.500.500.500.500.50200
Dec 21, 20180.500.500.500.500.50-
Dec 20, 20180.500.500.500.500.50100
Dec 19, 20180.500.500.500.500.50300
Dec 18, 20180.701.000.600.600.603,600
Dec 17, 20180.550.550.550.550.55100
Dec 14, 20180.601.000.550.550.551,500
Dec 13, 20180.600.600.600.600.60-
Dec 12, 20180.600.600.600.600.60-
Dec 11, 20180.710.710.600.600.60700
Dec 10, 20180.600.600.600.600.60100
Dec 07, 20180.600.600.600.600.60300
Dec 06, 20180.600.600.600.600.60100
Dec 04, 20180.600.600.600.600.60100
Dec 03, 20180.600.600.600.600.602,000
Nov 30, 20180.600.600.600.600.60-
Nov 29, 20180.660.660.600.600.601,000
Nov 28, 20180.650.650.650.650.65100
Nov 27, 20180.650.650.650.650.651,800
Nov 26, 20180.650.650.650.650.65-
Nov 23, 20180.650.650.650.650.65-
Nov 21, 20180.650.650.650.650.65100
Nov 20, 20180.650.650.650.650.651,000
Nov 19, 20181.011.011.011.011.011,100
Nov 16, 20181.001.011.001.011.012,000
Nov 15, 20181.001.001.001.001.00-
Nov 14, 20181.051.101.001.001.003,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...