CHOPF - China Gerui Advanced Materials Group Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.00840.00840.00840.00840.0084-
Jun 13, 20190.00840.00840.00840.00840.0084-
Jun 12, 20190.00840.00840.00840.00840.0084-
Jun 11, 20190.00840.00840.00840.00840.0084-
Jun 10, 2019------
Jun 07, 20190.00840.00840.00840.00840.00841,465
Jun 06, 20190.00840.00840.00840.00840.0084-
Jun 05, 20190.00840.00840.00840.00840.0084-
Jun 04, 20190.00840.00840.00840.00840.0084-
Jun 03, 20190.00840.00840.00840.00840.0084-
May 31, 20190.00840.00840.00840.00840.0084-
May 30, 20190.00840.00840.00840.00840.0084-
May 29, 20190.00840.00840.00840.00840.0084480
May 28, 20190.00810.00810.00810.00810.0081-
May 24, 20190.00810.00810.00810.00810.0081-
May 23, 20190.00810.00810.00810.00810.0081500
May 22, 20190.00780.00780.00780.00780.0078500
May 21, 20190.00760.00760.00760.00760.0076-
May 20, 20190.00760.00760.00760.00760.0076-
May 17, 20190.00760.00760.00760.00760.00761,700
May 16, 20190.02380.04000.02380.04000.040010,187
May 15, 20190.01330.01330.01330.01330.0133-
May 14, 20190.01330.01640.01330.01330.01331,933
May 13, 20190.04000.04000.04000.04000.0400500
May 10, 20190.00760.00760.00760.00760.0076120
May 09, 20190.01020.01020.01020.01020.0102-
May 08, 20190.01020.01020.01020.01020.0102-
May 07, 20190.01020.01020.01020.01020.0102130
May 06, 20190.01010.01010.01010.01010.0101100
May 03, 20190.03000.03000.03000.03000.0300-
May 02, 20190.03000.03000.03000.03000.0300-
May 01, 20190.03000.03000.03000.03000.0300-
Apr 30, 20190.03000.03000.03000.03000.0300-
Apr 29, 20190.00680.03000.00680.03000.030015,533
Apr 26, 20190.00680.00680.00680.00680.0068-
Apr 25, 20190.00680.00680.00680.00680.0068-
Apr 24, 20190.00680.00680.00680.00680.0068475
Apr 23, 20190.00680.00680.00680.00680.0068-
Apr 22, 20190.00680.00680.00680.00680.0068700
Apr 18, 20190.04990.05000.04500.05000.05003,407
Apr 17, 20190.00670.00670.00670.00670.0067-
Apr 16, 20190.00670.00670.00670.00670.0067-
Apr 15, 20190.00670.00670.00670.00670.0067100
Apr 12, 20190.00670.00670.00670.00670.0067-
Apr 11, 20190.00670.00670.00670.00670.0067-
Apr 10, 20190.00670.00670.00670.00670.0067-
Apr 09, 20190.00670.00670.00670.00670.0067210
Apr 08, 20190.00710.00710.00710.00710.0071385
Apr 05, 20190.03990.03990.03990.03990.0399-
Apr 04, 20190.03990.03990.03990.03990.0399-
Apr 03, 20190.03990.03990.03990.03990.0399-
Apr 02, 20190.05000.05000.03990.03990.03991,007
Apr 01, 20190.02830.02830.02830.02830.0283761
Mar 29, 20190.00710.00710.00710.00710.0071-
Mar 28, 20190.00710.00710.00710.00710.0071-
Mar 27, 20190.00710.00710.00710.00710.0071-
Mar 26, 20190.00710.00710.00710.00710.0071100
Mar 25, 20190.01000.01000.01000.01000.0100-
Mar 22, 20190.01000.01000.01000.01000.01001,200
Mar 21, 20190.02000.02000.02000.02000.0200-
Mar 20, 20190.02000.02000.02000.02000.0200-
Mar 19, 20190.02000.02000.02000.02000.020035,000
Mar 18, 20190.00700.00700.00700.00700.0070-
Mar 15, 20190.00700.00700.00700.00700.0070-
Mar 14, 20190.00700.00700.00700.00700.0070-
Mar 13, 20190.00700.00700.00700.00700.0070100
Mar 12, 20190.00700.00700.00700.00700.0070-
Mar 11, 20190.00660.00700.00660.00700.00704,170
Mar 08, 20190.00810.00810.00810.00810.0081-
Mar 07, 20190.00810.00810.00810.00810.0081-
Mar 06, 20190.00810.00810.00810.00810.0081-
Mar 05, 20190.00810.00810.00810.00810.0081-
Mar 04, 20190.00810.00810.00810.00810.0081-
Mar 01, 20190.00810.00810.00810.00810.0081-
Feb 28, 20190.00810.00810.00810.00810.0081120
Feb 27, 20190.00810.00810.00810.00810.00811,000
Feb 26, 20190.00810.00810.00810.00810.0081-
Feb 25, 20190.00810.00810.00810.00810.00815,347
Feb 22, 20190.00810.00810.00810.00810.0081-
Feb 21, 20190.00810.00810.00810.00810.00818,829
Feb 20, 20190.00810.00810.00810.00810.0081150
Feb 19, 20190.00810.00810.00810.00810.0081-
Feb 15, 20190.00810.00810.00810.00810.0081-
Feb 14, 20190.00810.00810.00810.00810.0081-
Feb 13, 20190.00810.00810.00810.00810.0081-
Feb 12, 20190.00810.00810.00810.00810.0081-
Feb 11, 20190.00810.00810.00810.00810.0081-
Feb 08, 20190.00810.00810.00810.00810.0081-
Feb 07, 20190.00810.00810.00810.00810.0081-
Feb 06, 20190.00810.00810.00810.00810.0081-
Feb 05, 20190.00810.00810.00810.00810.0081-
Feb 04, 20190.00810.00810.00810.00810.0081101
Feb 01, 20190.00830.00830.00830.00830.0083600
Jan 31, 20190.00670.00670.00670.00670.0067-
Jan 30, 20190.00670.00670.00670.00670.0067-
Jan 29, 20190.00670.00670.00670.00670.0067-
Jan 28, 20190.00670.00670.00670.00670.0067117
Jan 25, 20190.03990.03990.03990.03990.0399-
Jan 24, 20190.03990.03990.03990.03990.0399-
Jan 23, 20190.03990.03990.03990.03990.0399-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...