Country Garden Holdings Company Limited (PK) (CTRYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0656 | 0.0656 | 0.0656 | 1000 | 0.0656 | CS |
| 4 | -0.0744 | -53.1428571429 | 0.14 | 0.14 | 0.0656 | 18673 | 0.10630477 | CS |
| 12 | -0.0344 | -34.4 | 0.1 | 0.2625 | 0.0371 | 53419 | 0.14003466 | CS |
| 26 | -0.03 | -31.3807531381 | 0.0956 | 0.2625 | 0.0371 | 62491 | 0.10059598 | CS |
| 52 | -0.1245 | -65.4918463966 | 0.1901 | 0.2625 | 0.0371 | 43920 | 0.11000891 | CS |
| 156 | -1.0444 | -94.0900900901 | 1.11 | 1.11 | 0.0371 | 29531 | 0.27223539 | CS |
| 260 | -1.480116 | -95.7560121005 | 1.545716 | 1.65 | 0.0371 | 22834 | 0.55322343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955680 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1719869280 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1719610080 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1719523680 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1719437280 | 0.0656 | 0 | 0.00 | 0.0656 | 0.0656 | 0.0656 | 0 |
| 1719350880 | 0.0656 | -0.0244 | -27.11 | 0.0656 | 0.0656 | 0.0656 | 1000 |
| 1719264540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 40000 |
| 1719005220 | 0.09 | -0.03 | -25.00 | 0.09 | 0.09 | 0.09 | 10000 |
| 1718919000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718746200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718659800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718400600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718314200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718227800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718141400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718055000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1717795800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1717709400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 20900 |
| 1717622460 | 0.12 | -0.02 | -14.29 | 0.12 | 0.12 | 0.12 | 39139 |
| 1717536360 | 0.14 | -0.015 | -9.68 | 0.14 | 0.14 | 0.14 | 1000 |
| 1717450140 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 10000 |
| 1717190940 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1717104540 | 0.155 | -0.085 | -35.42 | 0.155 | 0.155 | 0.155 | 1000 |
| 1717018020 | 0.24 | 0.09 | 60.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1716931380 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1716585780 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1716499380 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1716412980 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1716326580 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1716240180 | 0.15 | 0.05 | 50.00 | 0.16 | 0.2625 | 0.14 | 709604 |
| 1715981340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715894940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715808540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715722140 | 0.1 | -0.085 | -45.95 | 0.1 | 0.1 | 0.1 | 490 |
| 1715635200 | 0.185 | 0.0199 | 12.05 | 0.185 | 0.185 | 0.185 | 5000 |
| 1715376000 | 0.1651 | 0.0651 | 65.10 | 0.15 | 0.1651 | 0.15 | 55000 |
| 1715290200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715203800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715117400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1715031000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714771800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714685400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714599000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714512600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714425720 | 0.1 | -0.0035 | -3.38 | 0.1 | 0.1 | 0.1 | 40000 |
| 1714166700 | 0.1035 | 0 | 0.00 | 0.1035 | 0.1035 | 0.1035 | 0 |
| 1714080300 | 0.1035 | 0.0235 | 29.38 | 0.1035 | 0.1035 | 0.1035 | 1600 |
| 1713994020 | 0.08 | -0.02 | -20.00 | 0.0414 | 0.102765 | 0.0371 | 53558 |
| 1713907500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713821100 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713561900 | 0.1 | -0.00355 | -3.43 | 0.1 | 0.1 | 0.1 | 4000 |
| 1713475560 | 0.10355 | 0 | 0.00 | 0.10355 | 0.10355 | 0.10355 | 0 |
| 1713389160 | 0.10355 | 0 | 0.00 | 0.10355 | 0.10355 | 0.10355 | 0 |
| 1713302760 | 0.10355 | 0 | 0.00 | 0.10355 | 0.10355 | 0.10355 | 0 |
| 1713216360 | 0.10355 | 0 | 0.00 | 0.10355 | 0.10355 | 0.10355 | 0 |
| 1712957160 | 0.10355 | 0 | 0.00 | 0.10355 | 0.10355 | 0.10355 | 0 |
| 1712870760 | 0.10355 | -0.06205 | -37.47 | 0.1656 | 0.1656 | 0.10355 | 15426 |
| 1712784540 | 0.1656 | 0 | 0.00 | 0.1656 | 0.1656 | 0.1656 | 0 |
| 1712698140 | 0.1656 | 0.0387 | 30.50 | 0.1 | 0.1656 | 0.1 | 2249 |
| 1712611380 | 0.1269 | 0 | 0.00 | 0.1269 | 0.1269 | 0.1269 | 0 |
| 1712352180 | 0.1269 | 0 | 0.00 | 0.1269 | 0.1269 | 0.1269 | 0 |
| 1712265780 | 0.1269 | 0 | 0.00 | 0.1269 | 0.1269 | 0.1269 | 0 |
| 1712179380 | 0.1269 | 0 | 0.00 | 0.1269 | 0.1269 | 0.1269 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
