China Dasheng Biotechnology Company (PK) (CDBT)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.016 | 47.0588235294 | 0.034 | 0.064 | 0.034 | 7015 | 0.05908054 | CS |
| 12 | 0.005 | 11.1111111111 | 0.045 | 0.0845 | 0.021 | 16499 | 0.05124777 | CS |
| 26 | 0.0393 | 367.289719626 | 0.0107 | 0.0845 | 0.0024 | 28114 | 0.03233046 | CS |
| 52 | 0.02 | 66.6666666667 | 0.03 | 0.0845 | 0.0003 | 24461 | 0.0306194 | CS |
| 156 | -0.15 | -75 | 0.2 | 0.29 | 0.0003 | 20398 | 0.07366761 | CS |
| 260 | 0.0414 | 481.395348837 | 0.0086 | 0.29 | 0.0003 | 56258 | 0.07525669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726867740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726781340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726694940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726608540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726522140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726262940 | 0.05 | -0.014 | -21.88 | 0.05 | 0.05 | 0.05 | 4930 |
| 1726176240 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1726089840 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1726003440 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1725917040 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1725657840 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1725571440 | 0.064 | -0.004 | -5.88 | 0.034 | 0.064 | 0.034 | 9100 |
| 1725485340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1725398940 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1725053340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1724966940 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1724880540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1724794140 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1724707740 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1724448540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1724362140 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 4000 |
| 1724275380 | 0.068 | 0.035 | 106.06 | 0.068 | 0.068 | 0.068 | 100 |
| 1724189340 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1724102940 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1723843740 | 0.033 | 0.0099 | 42.86 | 0.068 | 0.068 | 0.033 | 19950 |
| 1723756860 | 0.0231 | -0.0089 | -27.81 | 0.0231 | 0.0231 | 0.0231 | 3275 |
| 1723670700 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723584300 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1723497900 | 0.032 | -0.036 | -52.94 | 0.032 | 0.032 | 0.032 | 543 |
| 1723238520 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1723152120 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1723065720 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 5578 |
| 1722979800 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1722893340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1722634140 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1722547740 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1722461340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 9000 |
| 1722374940 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1722288540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1722029340 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721942940 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721856540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721770140 | 0.068 | -0.001 | -1.45 | 0.068 | 0.068 | 0.068 | 15500 |
| 1721683740 | 0.069 | 0.048 | 228.57 | 0.069 | 0.069 | 0.069 | 111 |
| 1721424180 | 0.021 | -0.048 | -69.57 | 0.021 | 0.021 | 0.021 | 11500 |
| 1721337960 | 0.069 | 0.001 | 1.47 | 0.07 | 0.07 | 0.069 | 24214 |
| 1721251320 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 6397 |
| 1721164920 | 0.068 | -0.006 | -8.11 | 0.068 | 0.068 | 0.068 | 7352 |
| 1721078940 | 0.074 | -0.0105 | -12.43 | 0.074 | 0.074 | 0.074 | 100 |
| 1720819200 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1720732800 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1720646400 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1720560000 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1720473600 | 0.0845 | 0.0345 | 69.00 | 0.0845 | 0.0845 | 0.0845 | 100 |
| 1720213800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720041000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 153070 |
| 1719955380 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719868980 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 55168 |
| 1719609600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719523200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 72410 |
| 1719437280 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1719350880 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.0421 | 58443 |
| 1719235800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
