China Steel Corporation (PK) (CISXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.9 | 14.9 | 14.9 | 500 | 14.9 | CS |
| 4 | 0 | 0 | 14.9 | 14.9 | 14.9 | 500 | 14.9 | CS |
| 12 | 0 | 0 | 14.9 | 14.9 | 14.9 | 500 | 14.9 | CS |
| 26 | 0 | 0 | 14.9 | 14.9 | 14.9 | 500 | 14.9 | CS |
| 52 | 0 | 0 | 14.9 | 14.9 | 14.9 | 500 | 14.9 | CS |
| 156 | -13.87 | -48.2099409107 | 28.77 | 28.77 | 14.9 | 750 | 24.14666667 | CS |
| 260 | 2.6 | 21.1382113821 | 12.3 | 28.77 | 12.3 | 4229 | 13.70075674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1721683320 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1721424120 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1721337720 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1721251320 | 14.9 | -11.81 | -44.21 | 14.9 | 14.9 | 14.9 | 500 |
| 1721165400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1721079000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720819800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720733400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720647000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720560600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720474200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720215000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1720042200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719955800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719869400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719610200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719523800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719437400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719351000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719264600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1719005400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718919000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718746200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718659800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718400600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718314200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718227800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718141400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1718055000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717795800 | 26.705789 | 0.66 | 2.53 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717709400 | 26.046041 | -0.66 | -2.47 | 26.046041 | 26.046041 | 26.046041 | 0 |
| 1717623000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717536600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717450200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717191000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717104600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1717018200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1716931800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1716586200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1716499800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1716413400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1716327000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1716240600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715981400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715895000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715808600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715722200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715635800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715376600 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715290200 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715203800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715117400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1715031000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1714771800 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1714685400 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
| 1714599000 | 26.705789 | 0 | 0.00 | 26.705789 | 26.705789 | 26.705789 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
