CMFO - China Marine Food Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20170.030.030.030.030.0346,287
Dec 08, 20170.030.030.030.030.031,500
Dec 07, 20170.030.030.030.030.03800
Dec 06, 20170.030.030.030.030.036,600
Dec 05, 20170.030.030.030.030.035,300
Dec 04, 20170.030.030.030.030.032,000
Dec 01, 20170.030.030.030.030.03153,200
Nov 30, 20170.030.030.030.030.0315,000
Nov 29, 20170.030.040.020.040.0468,000
Nov 28, 20170.030.030.030.030.03-
Nov 27, 20170.030.030.030.030.031,000
Nov 24, 20170.030.030.030.030.031,600
Nov 22, 20170.020.030.020.030.03800
Nov 21, 20170.030.030.030.030.0343,000
Nov 20, 20170.020.030.020.030.038,800
Nov 17, 20170.020.020.020.020.023,000
Nov 16, 20170.020.020.020.020.024,000
Nov 15, 20170.020.020.020.020.02-
Nov 14, 20170.020.020.020.020.026,100
Nov 13, 20170.020.020.020.020.02100
Nov 10, 20170.020.020.020.020.022,500
Nov 09, 20170.020.040.020.040.041,300
Nov 08, 20170.020.020.020.020.02200
Nov 07, 20170.040.040.040.040.04100
Nov 06, 20170.020.020.020.020.0210,200
Nov 03, 20170.040.040.030.030.032,000
Nov 02, 20170.020.030.020.030.0320,700
Nov 01, 20170.030.030.030.030.031,000
Oct 31, 20170.030.030.030.030.03-
Oct 30, 20170.030.030.030.030.0313,500
Oct 27, 20170.030.030.030.030.032,000
Oct 26, 20170.020.020.020.020.02-
Oct 25, 20170.020.020.020.020.02900
Oct 24, 20170.040.040.040.040.045,100
Oct 23, 20170.020.020.020.020.023,100
Oct 20, 20170.030.030.020.030.0338,200
Oct 19, 20170.030.040.030.040.0499,000
Oct 18, 20170.030.030.030.030.03200
Oct 17, 20170.020.020.020.020.021,100
Oct 16, 20170.030.030.030.030.032,000
Oct 13, 20170.030.030.030.030.03-
Oct 12, 20170.030.030.030.030.03-
Oct 11, 20170.030.030.030.030.03-
Oct 10, 20170.030.030.030.030.03-
Oct 09, 20170.030.030.030.030.03-
Oct 06, 20170.020.030.020.030.03600
Oct 05, 20170.030.030.030.030.03-
Oct 04, 20170.030.030.030.030.03-
Oct 03, 20170.030.030.030.030.03-
Oct 02, 20170.030.030.030.030.03-
Sep 29, 20170.030.030.030.030.03-
Sep 28, 20170.030.030.030.030.03-
Sep 27, 20170.030.030.030.030.03-
Sep 26, 20170.020.030.020.030.031,600
Sep 25, 20170.030.040.020.020.0217,500
Sep 22, 20170.020.050.020.050.052,100
Sep 21, 20170.020.020.020.020.025,700
Sep 20, 20170.030.030.030.030.03-
Sep 19, 20170.030.030.030.030.03-
Sep 18, 20170.030.030.030.030.03-
Sep 15, 20170.030.030.030.030.03-
Sep 14, 20170.030.030.030.030.03-
Sep 13, 20170.030.030.030.030.034,300
Sep 12, 20170.030.030.030.030.03300
Sep 11, 20170.040.040.040.040.04-
Sep 08, 20170.040.040.040.040.04-
Sep 07, 20170.040.040.040.040.04-
Sep 06, 20170.050.050.030.040.04115,500
Sep 05, 20170.040.040.040.040.04-
Sep 01, 20170.040.040.040.040.04-
Aug 31, 20170.040.040.040.040.04-
Aug 30, 20170.040.040.040.040.041,600
Aug 29, 20170.040.040.040.040.04-
Aug 28, 20170.040.040.040.040.047,000
Aug 25, 20170.070.070.070.070.07-
Aug 24, 20170.070.070.070.070.07-
Aug 23, 20170.070.070.070.070.07-
Aug 22, 20170.070.070.070.070.07-
Aug 21, 20170.050.070.050.070.071,900
Aug 18, 20170.070.070.070.070.07-
Aug 17, 20170.070.070.070.070.07-
Aug 16, 20170.070.070.070.070.07-
Aug 15, 20170.070.070.070.070.07104,800
Aug 14, 20170.060.060.060.060.06100
Aug 11, 20170.050.050.050.050.051,900
Aug 10, 20170.050.050.050.050.055,000
Aug 09, 20170.050.060.050.050.058,100
Aug 08, 20170.060.060.060.060.06-
Aug 07, 20170.050.060.050.060.061,600
Aug 04, 20170.050.050.050.050.052,800
Aug 03, 20170.050.050.050.050.05-
Aug 02, 20170.050.050.050.050.052,000
Aug 01, 20170.050.050.050.050.051,300
Jul 31, 20170.050.050.050.050.05-
Jul 28, 20170.050.050.050.050.05-
Jul 27, 20170.050.050.050.050.055,700
Jul 26, 20170.060.060.060.060.06-
Jul 25, 20170.060.060.060.060.06-
Jul 24, 20170.060.060.060.060.06-
Jul 21, 20170.060.060.060.060.062,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...