China Dongsheng International Inc (PK) (CDSG)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0014 | -5.95744680851 | 0.0235 | 0.034 | 0.0162 | 1244460 | 0.02277929 | CS |
| 4 | 0.0166 | 301.818181818 | 0.0055 | 0.0399 | 0.00538 | 3902324 | 0.01898447 | CS |
| 12 | 0.0195 | 750 | 0.0026 | 0.0399 | 0.0014 | 1894946 | 0.01399415 | CS |
| 26 | 0.0205 | 1281.25 | 0.0016 | 0.0399 | 0.0013 | 1098331 | 0.01203957 | CS |
| 52 | 0.0195 | 750 | 0.0026 | 0.0399 | 0.0011 | 651459 | 0.01046232 | CS |
| 156 | -0.015 | -40.4312668464 | 0.0371 | 0.1922 | 0.0011 | 482167 | 0.03007831 | CS |
| 260 | 0.0121 | 121 | 0.01 | 0.75 | 0.0011 | 431060 | 0.03903598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750713960 | 0.0221 | -0.0034 | -13.33 | 0.025 | 0.0251 | 0.0206 | 1137136 |
| 1750454700 | 0.0254999 | -0.0045 | -15.00 | 0.032 | 0.034 | 0.0231 | 459351 |
| 1750281840 | 0.03 | 0.0107 | 55.44 | 0.0208999 | 0.0336 | 0.0193 | 1054896 |
| 1750195740 | 0.0193 | -0.0043 | -18.22 | 0.0235 | 0.0235 | 0.0162 | 2326457 |
| 1750109100 | 0.0236 | -0.0011 | -4.45 | 0.0248 | 0.0299 | 0.02355 | 921440 |
| 1749849720 | 0.0247 | -0.00355 | -12.57 | 0.0285 | 0.03 | 0.02165 | 1897726 |
| 1749763680 | 0.02825 | -0.00275 | -8.87 | 0.03245 | 0.0369 | 0.0256 | 2354095 |
| 1749677220 | 0.031 | -0.002 | -6.06 | 0.03 | 0.0347 | 0.0259 | 3965273 |
| 1749590400 | 0.033 | -0.0057 | -14.73 | 0.0396 | 0.0399 | 0.0288 | 3052905 |
| 1749504420 | 0.0387 | 0.01685 | 77.12 | 0.0235 | 0.0387 | 0.0235 | 3731090 |
| 1749244980 | 0.02185 | 0.00395 | 22.07 | 0.0179 | 0.02638 | 0.016 | 3858210 |
| 1749158580 | 0.0179 | -0.0049 | -21.49 | 0.0246 | 0.0298 | 0.0142 | 5991779 |
| 1749072480 | 0.0228 | 0.0073 | 47.10 | 0.015 | 0.0259 | 0.012 | 5589535 |
| 1748985600 | 0.0155 | 0.0061 | 64.89 | 0.0098 | 0.0185 | 0.0098 | 7611787 |
| 1748899200 | 0.0094 | -0.0012 | -11.32 | 0.0106 | 0.0118 | 0.0094 | 1943862 |
| 1748640240 | 0.0106 | 0.00042 | 4.13 | 0.0094 | 0.0136 | 0.00905 | 5345392 |
| 1748553720 | 0.01018 | -0.00222 | -17.90 | 0.0128 | 0.0128 | 0.0088 | 4316663 |
| 1748467740 | 0.0124 | -0.0006 | -4.62 | 0.0115 | 0.01743 | 0.0091 | 10784189 |
| 1748381100 | 0.013 | 0.00742 | 132.97 | 0.0055 | 0.01548 | 0.00538 | 7802364 |
| 1748035500 | 0.00558 | 0.0031801 | 132.51 | 0.00305 | 0.00635 | 0.00285 | 5623307 |
| 1747949340 | 0.0023999 | -0.0013 | -35.14 | 0.0023999 | 0.0023999 | 0.0023999 | 10000 |
| 1747862760 | 0.0037 | -0.00025 | -6.33 | 0.0033 | 0.0037 | 0.0025 | 53445 |
| 1747776180 | 0.00395 | -0.0001 | -2.47 | 0.004 | 0.0042 | 0.00275 | 2475364 |
| 1747689900 | 0.00405 | 0.00095 | 30.65 | 0.0028 | 0.0046 | 0.0022 | 3320454 |
| 1747430400 | 0.0031 | 0.0008 | 34.78 | 0.0023 | 0.0031 | 0.002 | 1193136 |
| 1747344000 | 0.0023 | -0.00144 | -38.50 | 0.0038 | 0.00385 | 0.0022 | 3701473 |
| 1747257600 | 0.00374 | 0.00234 | 167.14 | 0.0017 | 0.0039 | 0.00165 | 6881178 |
| 1747171560 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 100000 |
| 1747084860 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 115000 |
| 1746825600 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 125000 |
| 1746739740 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.0017 | 0.0014 | 199983 |
| 1746653160 | 0.0017 | 0 | 0.00 | 0.0014 | 0.0017 | 0.0014 | 128532 |
| 1746566880 | 0.0017 | 0.0003 | 21.43 | 0.0014 | 0.0017 | 0.0014 | 196000 |
| 1746480420 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1746221220 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 60000 |
| 1746134940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 115000 |
| 1746048480 | 0.0014 | -0.0006 | -30.00 | 0.0014 | 0.0014 | 0.0014 | 100000 |
| 1745962020 | 0.002 | -0.00025 | -11.11 | 0.00176 | 0.002 | 0.0017 | 111200 |
| 1745875680 | 0.00225 | 0.00085 | 60.71 | 0.0014 | 0.00225 | 0.0014 | 140741 |
| 1745616480 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0014 | 95000 |
| 1745529840 | 0.0015 | -0.0009 | -37.50 | 0.0015 | 0.0015 | 0.0015 | 22500 |
| 1745443560 | 0.0023999 | 0.0008999 | 59.99 | 0.0015 | 0.0023999 | 0.0015 | 190000 |
| 1745357340 | 0.0015 | -0.00045 | -23.08 | 0.0015 | 0.0015 | 0.0015 | 130000 |
| 1745270400 | 0.00195 | -0.00045 | -18.75 | 0.0019 | 0.00215 | 0.0015 | 337500 |
| 1744925340 | 0.0023999 | 0.0006499 | 37.14 | 0.0015 | 0.0023999 | 0.0015 | 1559139 |
| 1744838940 | 0.00175 | 0.00015 | 9.38 | 0.0015 | 0.00175 | 0.0015 | 151000 |
| 1744752360 | 0.0016 | -0.0001 | -5.88 | 0.0016 | 0.0016 | 0.0016 | 35000 |
| 1744666140 | 0.0017 | -0.0003 | -15.00 | 0.0017 | 0.0017 | 0.0017 | 27011 |
| 1744406940 | 0.002 | -0.0005 | -20.00 | 0.0023999 | 0.0023999 | 0.0017 | 114255 |
| 1744320120 | 0.0025 | -0.0008 | -24.24 | 0.0022 | 0.0025 | 0.0018 | 850966 |
| 1744234140 | 0.0033 | 0.0009001 | 37.51 | 0.0021 | 0.0033 | 0.0021 | 163002 |
| 1744147740 | 0.0023999 | 0.0001 | 4.35 | 0.0018 | 0.0023999 | 0.0017 | 202825 |
| 1744061220 | 0.0023 | -0.0001 | -4.17 | 0.0023 | 0.0023 | 0.0023 | 37326 |
| 1743802020 | 0.0023999 | -0.0001 | -4.00 | 0.0023999 | 0.0023999 | 0.0023999 | 46297 |
| 1743715440 | 0.0025 | -0.0008 | -24.24 | 0.0028 | 0.0028 | 0.0025 | 23783 |
| 1743629040 | 0.0033 | 0.0007 | 26.92 | 0.0033 | 0.0033 | 0.0033 | 20000 |
| 1743542640 | 0.0026 | -0.0007 | -21.21 | 0.0026 | 0.0026 | 0.0026 | 101123 |
| 1743456180 | 0.0033 | 0 | 0.00 | 0.0026 | 0.0033 | 0.0026 | 143664 |
| 1743197340 | 0.0033 | 0.00035 | 11.86 | 0.0026 | 0.0033 | 0.0026 | 190000 |
| 1743110880 | 0.00295 | -5.0E-5 | -1.67 | 0.0025 | 0.0033 | 0.0023999 | 349876 |
| 1743024540 | 0.003 | -0.000375 | -11.11 | 0.0032 | 0.0032 | 0.0026 | 358591 |
| 1742938140 | 0.003375 | -0.000225 | -6.25 | 0.0026 | 0.0039 | 0.0023 | 118000 |
| 1742851200 | 0.0036 | 0.0011 | 44.00 | 0.0023 | 0.0036 | 0.0023 | 422681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
