China Dongsheng International Inc (PK) (CDSG)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -9.09090909091 | 0.0033 | 0.0042 | 0.0025 | 217271 | 0.0035517 | CS |
| 4 | 0 | 0 | 0.003 | 0.0042 | 0.0021 | 253929 | 0.00310039 | CS |
| 12 | -0.003 | -50 | 0.006 | 0.0075 | 0.002 | 276985 | 0.00362157 | CS |
| 26 | -0.017 | -85 | 0.02 | 0.025 | 0.002 | 469224 | 0.01009211 | CS |
| 52 | -0.0581 | -95.0900163666 | 0.0611 | 0.07 | 0.002 | 493564 | 0.02266715 | CS |
| 156 | -0.1369 | -97.8556111508 | 0.1399 | 0.75 | 0.002 | 352885 | 0.05915394 | CS |
| 260 | -0.03699 | -92.4981245311 | 0.03999 | 0.75 | 0.0007 | 333054 | 0.05915239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.003 | -0.0005 | -14.29 | 0.0035 | 0.0035 | 0.003 | 20000 |
| 1721942400 | 0.0035 | -0.0007 | -16.67 | 0.0041 | 0.0041 | 0.0027 | 94100 |
| 1721856480 | 0.0042 | 0.0002 | 5.00 | 0.0039 | 0.0042 | 0.0035 | 166623 |
| 1721770140 | 0.004 | 0.0005 | 14.29 | 0.0035 | 0.004 | 0.0035 | 65001 |
| 1721683740 | 0.0035 | 0.00066 | 23.24 | 0.0028999 | 0.0037 | 0.0025 | 589766 |
| 1721424180 | 0.00284 | -0.00046 | -13.94 | 0.0033 | 0.0035 | 0.00284 | 140865 |
| 1721337960 | 0.0033 | 0.0003 | 10.00 | 0.0026 | 0.0033 | 0.0026 | 106033 |
| 1721251320 | 0.003 | -0.0004 | -11.76 | 0.0026 | 0.003 | 0.0026 | 20990 |
| 1721164920 | 0.0034 | 0.00015 | 4.62 | 0.0026 | 0.0034 | 0.0026 | 24967 |
| 1721078940 | 0.00325 | 0.0008501 | 35.42 | 0.0025 | 0.0038 | 0.0025 | 124625 |
| 1720819200 | 0.0023999 | -0.0005 | -17.24 | 0.0023999 | 0.0023999 | 0.0023999 | 22945 |
| 1720733280 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 173377 |
| 1720646880 | 0.0028999 | -0.0001 | -3.33 | 0.0028 | 0.0033 | 0.0022 | 164505 |
| 1720560540 | 0.003 | 0.0005 | 20.00 | 0.003025 | 0.0034 | 0.0021 | 2406716 |
| 1720473600 | 0.0025 | 0.0001001 | 4.17 | 0.003 | 0.0034 | 0.0025 | 21887 |
| 1720214640 | 0.0023999 | -0.00059 | -19.73 | 0.0026 | 0.0027 | 0.0023999 | 202055 |
| 1720041000 | 0.00299 | 0.00039 | 15.00 | 0.0026 | 0.00299 | 0.0026 | 20200 |
| 1719955740 | 0.0026 | -0.0004 | -13.33 | 0.0026 | 0.0026 | 0.0026 | 20000 |
| 1719868980 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 10000 |
| 1719610020 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 420000 |
| 1719523200 | 0.003 | 0 | 0.00 | 0.0031 | 0.0031 | 0.003 | 660000 |
| 1719437040 | 0.003 | 1.0E-5 | 0.33 | 0.003 | 0.003 | 0.003 | 10000 |
| 1719350880 | 0.00299 | 9.0E-5 | 3.10 | 0.0026 | 0.00299 | 0.0026 | 11500 |
| 1719264540 | 0.0028999 | -0.00035 | -10.77 | 0.0026 | 0.0035 | 0.0026 | 41451 |
| 1719005220 | 0.00325 | 0.0003501 | 12.07 | 0.0026 | 0.00325 | 0.0026 | 45000 |
| 1718918640 | 0.0028999 | -0.00054 | -15.70 | 0.0028999 | 0.0028999 | 0.0028999 | 10000 |
| 1718746140 | 0.00344 | 0.0005401 | 18.62 | 0.0034 | 0.0041 | 0.0028999 | 44469 |
| 1718659680 | 0.0028999 | -0.0005 | -14.71 | 0.0028999 | 0.0028999 | 0.0028999 | 10010 |
| 1718400300 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 60143 |
| 1718314140 | 0.0034 | -0.0001 | -2.86 | 0.0044 | 0.0045 | 0.0034 | 61634 |
| 1718227380 | 0.0035 | 0.0001 | 2.94 | 0.0035 | 0.0035 | 0.0035 | 10366 |
| 1718141340 | 0.0034 | 0.0008 | 30.77 | 0.00308 | 0.0034 | 0.003 | 195000 |
| 1718054880 | 0.0026 | -0.0013 | -33.33 | 0.0039 | 0.0039 | 0.0021 | 1849697 |
| 1717795800 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0045 | 0.0039 | 380403 |
| 1717709400 | 0.0039 | 0.0009 | 30.00 | 0.003 | 0.006 | 0.003 | 664195 |
| 1717622460 | 0.003 | 0.00025 | 9.09 | 0.0028999 | 0.003 | 0.0028999 | 555286 |
| 1717536360 | 0.00275 | -0.00015 | -5.17 | 0.0028999 | 0.0028999 | 0.0026 | 110398 |
| 1717450140 | 0.0028999 | -0.0004 | -12.12 | 0.0032 | 0.0032 | 0.0028999 | 120000 |
| 1717190940 | 0.0033 | -0.0012 | -26.67 | 0.0045 | 0.0045 | 0.002 | 2416057 |
| 1717104540 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 10000 |
| 1717018020 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 30000 |
| 1716931740 | 0.0045 | -0.0003 | -6.25 | 0.0047999 | 0.0051 | 0.0045 | 27665 |
| 1716585840 | 0.0047999 | 0.0001999 | 4.35 | 0.0046 | 0.0047999 | 0.0046 | 35000 |
| 1716499740 | 0.0046 | -0.0013 | -22.03 | 0.0051 | 0.0051 | 0.004 | 237630 |
| 1716412800 | 0.0059 | 0.0018 | 43.90 | 0.0045 | 0.0059 | 0.0045 | 565524 |
| 1716326940 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.005 | 0.004 | 1183571 |
| 1716240180 | 0.004 | -0.0015 | -27.27 | 0.0051 | 0.00535 | 0.004 | 235518 |
| 1715981340 | 0.0055 | -0.0008 | -12.70 | 0.00664 | 0.00664 | 0.0055 | 172700 |
| 1715894940 | 0.0063 | 0.0003 | 5.00 | 0.00679 | 0.00679 | 0.0063 | 40005 |
| 1715808000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 10000 |
| 1715722140 | 0.006 | 0 | 0.00 | 0.0064 | 0.007 | 0.006 | 87230 |
| 1715635200 | 0.006 | -0.001 | -14.29 | 0.007 | 0.00734 | 0.006 | 90000 |
| 1715376000 | 0.007 | 0 | 0.00 | 0.0075 | 0.0075 | 0.007 | 36701 |
| 1715289720 | 0.007 | 0.0002 | 2.94 | 0.006 | 0.007 | 0.006 | 30000 |
| 1715203200 | 0.0068 | -0.00034 | -4.76 | 0.00719 | 0.00719 | 0.0068 | 21800 |
| 1715117340 | 0.00714 | 0.00114 | 19.00 | 0.007 | 0.00714 | 0.006 | 62018 |
| 1715030940 | 0.006 | -0.00098 | -14.04 | 0.00724 | 0.00724 | 0.006 | 490000 |
| 1714771740 | 0.00698 | 8.0E-5 | 1.16 | 0.006 | 0.0075 | 0.006 | 342500 |
| 1714685340 | 0.0069 | 0.0009 | 15.00 | 0.0069 | 0.0069 | 0.0069 | 500 |
| 1714598400 | 0.006 | -0.0015 | -20.00 | 0.0075 | 0.00762 | 0.006 | 367401 |
| 1714512600 | 0.0075 | 0 | 0.00 | 0.0051 | 0.0075 | 0.0051 | 10200 |
| 1714425720 | 0.0075 | 0.0014 | 22.95 | 0.00615 | 0.0075 | 0.00615 | 132000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
