Canada Markets closed

COSCO SHIPPING Development Co., Ltd. (CITAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.13850.0000 (0.00%)
At close: 01:43PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.13850.13850.13850.13850.1385-
Dec 01, 20220.13850.13850.13850.13850.1385-
Nov 30, 20220.13140.13850.13140.13850.138545,166
Nov 29, 20220.12550.12550.12550.12550.1255-
Nov 28, 20220.12550.12550.12550.12550.12555,000
Nov 25, 20220.12610.12610.11860.11860.1186100,000
Nov 23, 20220.13410.13410.13410.13410.1341-
Nov 22, 20220.12940.13410.12940.13410.13413,000
Nov 21, 20220.12720.12720.12720.12720.1272-
Nov 18, 20220.12720.12720.12720.12720.1272-
Nov 17, 20220.12720.12720.12720.12720.1272-
Nov 16, 20220.12720.12720.12720.12720.1272-
Nov 15, 20220.12720.12720.12720.12720.1272-
Nov 14, 20220.12720.12720.12720.12720.12723,500
Nov 11, 20220.12900.12900.12900.12900.1290-
Nov 10, 20220.12900.12900.12900.12900.1290-
Nov 09, 20220.12900.12900.12900.12900.1290-
Nov 08, 20220.12900.12900.12900.12900.12902,000
Nov 07, 20220.11970.11970.11970.11970.1197-
Nov 04, 20220.12870.12870.11970.11970.11974,842
Nov 03, 20220.11450.11700.11350.11700.117040,000
Nov 02, 20220.11520.11520.11520.11520.1152-
Nov 01, 20220.11520.11520.11520.11520.115220,000
Oct 31, 20220.11510.11940.11510.11940.11945,400
Oct 28, 20220.12630.12630.11730.12350.123520,648
Oct 27, 20220.12670.12670.12670.12670.1267-
Oct 26, 20220.12670.12670.12480.12670.1267553
Oct 25, 20220.12820.12820.12480.12480.1248405
Oct 24, 20220.13750.13750.13750.13750.1375-
Oct 21, 20220.13260.13750.12780.13750.137525,000
Oct 20, 20220.12920.12920.12920.12920.1292-
Oct 19, 20220.12920.12920.12920.12920.12923,500
Oct 18, 20220.13410.13410.13410.13410.1341-
Oct 17, 20220.13410.13410.13410.13410.1341-
Oct 14, 20220.13410.13410.13410.13410.134110,000
Oct 13, 20220.12060.12060.12060.12060.1206650
Oct 12, 20220.13180.13180.13180.13180.1318-
Oct 11, 20220.13180.13180.13180.13180.131815,000
Oct 10, 20220.12890.13600.12890.13600.13601,700
Oct 07, 20220.12900.12900.12900.12900.1290-
Oct 06, 20220.12900.12900.12900.12900.1290-
Oct 05, 20220.12900.12900.12900.12900.1290-
Oct 04, 20220.12900.12900.12900.12900.1290-
Oct 03, 20220.12900.12900.12900.12900.1290-
Sept 30, 20220.12900.12900.12900.12900.1290-
Sept 29, 20220.12900.12900.12900.12900.1290-
Sept 28, 20220.12900.12900.12900.12900.1290-
Sept 27, 20220.12900.12900.12900.12900.129010,000
Sept 26, 20220.14360.14360.14360.14360.1436-
Sept 23, 20220.14360.14360.14360.14360.1436-
Sept 22, 20220.14360.14360.14360.14360.1436-
Sept 21, 20220.14360.14360.13860.14360.14364,500
Sept 20, 20220.13960.13960.13960.13960.1396-
Sept 19, 20220.13960.13960.13470.13960.13962,500
Sept 16, 20220.13900.13900.13900.13900.1390900
Sept 15, 20220.14780.14780.14780.14780.1478-
Sept 14, 20220.14780.14780.14780.14780.1478-
Sept 13, 20220.14780.14780.14780.14780.1478700
Sept 12, 20220.13910.14960.13910.14960.14968,500
Sept 09, 20220.14870.14870.14870.14870.1487700
Sept 08, 20220.14890.14890.14890.14890.1489-
Sept 07, 20220.14890.14890.14890.14890.14892,000
Sept 06, 20220.15000.15110.15000.15110.15112,600
Sept 02, 20220.14060.14060.14060.14060.140615,450
Sept 01, 20220.15070.15450.15070.15450.15453,380
Aug 31, 20220.15600.15600.15600.15600.1560-
Aug 30, 20220.15600.15600.15600.15600.1560-
Aug 29, 20220.15600.15600.15600.15600.1560300
Aug 26, 20220.15860.15860.15860.15860.1586-
Aug 25, 20220.15860.15860.15860.15860.1586-
Aug 24, 20220.15860.15860.15860.15860.1586900
Aug 23, 20220.15440.15440.15440.15440.1544-
Aug 22, 20220.16590.16590.15440.15440.15441,550
Aug 19, 20220.15410.15410.15410.15410.15411,700
Aug 18, 20220.15690.15690.15690.15690.1569-
Aug 17, 20220.15450.15690.15450.15690.15694,300
Aug 16, 20220.15950.15950.15950.15950.1595500
Aug 15, 20220.15290.15290.15290.15290.15295,000
Aug 12, 20220.16080.16080.16080.16080.16082,500
Aug 11, 20220.15060.15060.15060.15060.1506-
Aug 10, 20220.15050.15060.15050.15060.15066,500
Aug 09, 20220.15040.15040.15040.15040.1504-
Aug 08, 20220.15820.15820.15040.15040.15043,250
Aug 05, 20220.15350.15350.15350.15350.1535-
Aug 04, 20220.15350.15350.15350.15350.1535-
Aug 03, 20220.15170.15350.15170.15350.15355,000
Aug 02, 20220.15550.15550.15550.15550.15553,000
Aug 01, 20220.16000.16000.16000.16000.16001,000
Jul 29, 20220.15970.15970.15970.15970.1597800
Jul 28, 20220.19100.19100.19100.19100.1910-
Jul 27, 20220.19100.19100.19100.19100.1910-
Jul 26, 20220.19100.19100.19100.19100.1910-
Jul 25, 20220.19100.19100.19100.19100.1910-
Jul 22, 20220.19100.19100.19100.19100.1910-
Jul 21, 20220.19100.19100.19100.19100.1910-
Jul 20, 20220.19100.19100.19100.19100.1910-
Jul 19, 20220.19100.19100.19100.19100.1910-
Jul 18, 20220.19100.19100.19100.19100.19101,000
Jul 15, 20220.20010.21000.20010.21000.2100100,000
Jul 14, 20220.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...