Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coolpad Group Ltd (OP: CHWTF )

0.0070 UNCHANGED
Last Price Updated: 10:45 AM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.3550 0.3950 0.3550 0.3950 32,619 +0.09(+27.83%)
Apr 28, 2015 0.3090 0.3090 0.3090 0 +0.00(+0.16%)
Apr 27, 2015 0.3080 0.3085 0.3080 0.3085 27,000 +0.01(+4.58%)
Apr 15, 2015 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Apr 14, 2015 0.2900 0.2900 0.2850 0.2900 26,000 +0.02(+7.41%)
Apr 13, 2015 0.2574 0.2700 0.2500 0.2700 82,075 +0.06(+25.58%)
Apr 10, 2015 0.2165 0.2165 0.2150 0.2150 16,000 +0.00(+0.00%)
Apr 08, 2015 0.2150 0.2150 0.2150 0 +0.05(+30.30%)
Mar 31, 2015 0.1650 0.1650 0.1650 0 -0.02(-10.25%)
Mar 23, 2015 0.1839 0.1839 0.1839 0 +0.01(+4.46%)
Mar 20, 2015 0.1760 0.1760 0.1760 0.1760 1,000 +0.01(+3.53%)
Mar 18, 2015 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Mar 10, 2015 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 09, 2015 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+2.56%)
Mar 05, 2015 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Mar 03, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 27, 2015 0.1800 0.1800 0.1800 0 -0.00(-0.55%)
Feb 24, 2015 0.1810 0.1810 0.1810 0 +0.00(+0.56%)
Feb 23, 2015 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Feb 18, 2015 0.1800 0.1800 0.1800 0 -0.00(-1.64%)
Feb 10, 2015 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
Feb 05, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 03, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jan 29, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jan 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-3.60%)
Jan 23, 2015 0.1971 0.1971 0.1971 0 +0.01(+3.74%)
Jan 15, 2015 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Jan 05, 2015 0.1820 0.1820 0.1820 0 +0.01(+3.06%)
Dec 26, 2014 0.1766 0.1766 0.1766 0 +0.00(+1.32%)
Dec 23, 2014 0.1743 0.1743 0.1743 0 -0.00(-0.97%)
Dec 22, 2014 0.1760 0.1760 0.1760 0.1760 2,300 -0.05(-20.72%)
Dec 15, 2014 0.2220 0.2226 0.2220 0.2220 41,500 +0.00(+2.12%)
Dec 12, 2014 0.2174 0.2183 0.2174 0.2174 40,000 +0.01(+3.52%)
Dec 10, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.96%)
Dec 05, 2014 0.2080 0.2080 0.2080 0 -0.02(-6.73%)
Dec 01, 2014 0.2230 0.2230 0.2230 0 +0.00(+0.90%)
Nov 28, 2014 0.2206 0.2210 0.2206 0.2210 111,750 +0.01(+2.31%)
Nov 24, 2014 0.2160 0.2160 0.2160 0 -0.00(-2.17%)
Nov 21, 2014 0.2301 0.2301 0.2208 0.2208 15,188 -0.00(-1.08%)
Nov 20, 2014 0.2232 0.2232 0.2232 0.2232 36,000 +0.00(+0.86%)
Nov 17, 2014 0.2213 0.2213 0.2213 0 -0.01(-2.60%)
Nov 14, 2014 0.2272 0.2272 0.2272 0.2272 1,800 +0.01(+2.95%)
Nov 13, 2014 0.2207 0.2207 0.2207 0.2207 2,000 +0.01(+5.35%)
Nov 12, 2014 0.2095 0.2095 0.2095 0.2095 2,500 -0.01(-6.18%)
Nov 07, 2014 0.2233 0.2233 0.2233 0 +0.01(+3.86%)
Nov 05, 2014 0.2150 0.2150 0.2150 0 +0.01(+3.37%)
Nov 03, 2014 0.2080 0.2080 0.2080 0 -0.01(-4.94%)
Oct 31, 2014 0.2120 0.2188 0.2120 0.2188 32,000 +0.01(+6.06%)
Oct 30, 2014 0.2063 0.2063 0.2063 0.2063 10,000 -0.00(-0.10%)
Oct 29, 2014 0.2065 0.2065 0.2065 0.2065 4,000 +0.01(+3.51%)
Oct 24, 2014 0.1991 0.1995 0.1991 0.1995 10,100 -0.00(-2.21%)
Oct 23, 2014 0.2040 0.2040 0.2040 0.2040 5,000 +0.01(+6.19%)
Oct 22, 2014 0.1980 0.1980 0.1921 0.1921 2,100 -0.02(-8.00%)
Oct 21, 2014 0.2096 0.2096 0.2088 0.2088 4,800 +0.02(+9.26%)
Oct 20, 2014 0.1911 0.1911 14,000 +0.01(+4.43%)
Oct 17, 2014 0.1830 0.1830 0.1830 0.1830 10,000 +0.01(+2.81%)
Oct 16, 2014 0.1780 10,000 -0.01(-2.73%)
Oct 15, 2014 0.1830 0.1830 0.1830 0.1830 10,000 +0.01(+4.04%)
Oct 14, 2014 0.1759 0.1759 0.1759 0.1759 142,180 +0.01(+5.96%)
Oct 13, 2014 0.1660 0.1660 0.1660 0.1660 13,000 -0.00(-0.30%)
Oct 10, 2014 0.1680 0.1680 0.1664 0.1665 15,250 -0.01(-4.15%)
Oct 09, 2014 0.1726 0.1726 0.1737 350 +0.00(+0.64%)
Oct 06, 2014 0.1726 0.1726 0.1726 0 +0.00(+0.29%)
Oct 03, 2014 0.1750 0.1750 0.1721 0.1721 4,300 -0.00(-0.52%)
Oct 02, 2014 0.1760 0.1760 0.1730 0.1730 24,000 -0.01(-3.89%)
Oct 01, 2014 0.1800 0.1800 0.1800 0.1800 11,000 -0.01(-5.26%)
Sep 29, 2014 0.1900 0.1900 0.1900 0 -0.01(-6.82%)
Sep 26, 2014 0.2039 0.2039 0.2039 0.2039 2,000 -0.00(-0.78%)
Sep 24, 2014 0.2055 0.2055 0.2055 0 -0.00(-2.14%)
Sep 19, 2014 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Sep 18, 2014 0.1900 0.1920 0.1900 0.1900 55,364 -0.01(-5.00%)
Sep 17, 2014 0.2000 0.2010 0.2000 0.2000 188,500 -0.01(-4.76%)
Sep 16, 2014 0.2100 0.2100 0.2100 0.2100 339,000 -0.01(-4.42%)
Sep 15, 2014 0.2197 0.2197 0.2197 0.2197 104 -0.00(-0.14%)
Sep 11, 2014 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Sep 10, 2014 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Sep 09, 2014 0.2200 0.2200 0.2150 0.2150 27,549 -0.01(-2.27%)
Sep 08, 2014 0.2220 0.2220 0.2200 0.2200 5,000 -0.00(-0.99%)
Sep 04, 2014 0.2222 0.2222 0.2222 0 +0.01(+5.76%)
Aug 29, 2014 0.2101 0.2101 0.2101 0 -0.00(-1.36%)
Aug 28, 2014 0.2290 0.2290 0.2130 0.2130 18,000 -0.03(-11.25%)
Aug 27, 2014 0.2400 0.2400 0.2400 0.2400 2,250 +0.02(+9.09%)
Aug 25, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 22, 2014 0.2340 0.2340 0.2200 0.2200 410,000 -0.01(-6.38%)
Aug 20, 2014 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 19, 2014 0.2450 0.2450 0.2350 0.2350 4,000 -0.00(-0.63%)
Aug 15, 2014 0.2365 0.2365 0.2365 0 -0.01(-3.47%)
Aug 14, 2014 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.53%)
Aug 13, 2014 0.2400 0.2437 0.2400 0.2437 14,000 +0.00(+1.54%)
Aug 11, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 01, 2014 0.2300 0.2300 0.2300 0 +0.00(+1.50%)
Jul 30, 2014 0.2266 0.2266 0.2266 0 -0.01(-5.58%)
Jul 29, 2014 0.2400 0.2430 0.2400 0.2400 22,500 -0.00(-1.92%)
Jul 28, 2014 0.2447 0.2447 0.2447 0.2447 1,000 -0.00(-0.12%)
Jul 24, 2014 0.2450 0.2450 0.2450 0 -0.00(-0.41%)
Jul 23, 2014 0.2460 0.2460 0.2460 0.2460 400,000 -0.01(-3.53%)
Jul 22, 2014 0.2550 0.2550 0.2550 0.2550 750 -0.01(-2.49%)
Jul 21, 2014 0.2855 0.2900 0.2615 0.2615 20,510 -0.01(-3.15%)
Jul 18, 2014 0.2730 0.2750 0.2700 0.2700 23,668 -0.02(-6.90%)
Jul 15, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 14, 2014 0.2900 0.2900 0.2890 0.2900 4,881 +0.01(+3.39%)
Jul 09, 2014 0.2805 0.2805 0.2805 0 -0.01(-3.28%)
Jul 07, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 03, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 01, 2014 0.2900 0.2900 0.2900 0 +0.01(+4.69%)
Jun 27, 2014 0.2770 0.2770 0.2770 0 +0.01(+2.59%)
Jun 26, 2014 0.2750 0.2750 0.2695 0.2700 17,400 +0.01(+3.85%)
Jun 25, 2014 0.2600 0.2600 0.2600 0.2600 10,000 +0.01(+4.00%)
Jun 24, 2014 0.2500 0.2500 0.2500 0.2500 88,020 +0.02(+9.79%)
Jun 23, 2014 0.2277 0.2277 0.2277 0.2277 4,000 -0.02(-8.92%)
Jun 18, 2014 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 12, 2014 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Jun 09, 2014 0.2300 0.2300 0.2300 0 -0.01(-3.60%)
Jun 06, 2014 0.2590 0.2590 0.2350 0.2386 26,853 +0.00(+1.49%)
Jun 05, 2014 0.2350 0.2401 0.2350 0.2351 9,000 -0.00(-2.04%)
Jun 03, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 02, 2014 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+2.08%)
May 30, 2014 0.2449 0.2550 0.2351 0.2351 47,772 -0.01(-5.96%)
May 29, 2014 0.2500 0.2500 0.2490 0.2500 50,200 +0.00(+0.00%)
May 28, 2014 0.2400 0.2500 0.2400 0.2500 53,750 +0.01(+4.17%)
May 27, 2014 0.2400 0.2400 0.2400 0.2400 750 -0.24(-50.21%)
May 21, 2014 0.4820 0.4820 0.4820 0 +0.01(+1.58%)
May 19, 2014 0.4745 0.4745 0.4745 0.4745 0 +0.00(+0.96%)
May 15, 2014 0.4700 0.4700 0.4700 0.4700 12,000 +0.04(+9.28%)
May 14, 2014 0.4301 0.4301 0.4301 0.4301 500 +0.02(+4.34%)
May 13, 2014 0.4040 0.4122 0.4040 0.4122 55,000 +0.04(+11.41%)
May 12, 2014 0.3700 0.3700 0.3700 0.3700 2,000 -0.06(-13.95%)
May 07, 2014 0.4300 0.4300 0.4300 0 -0.01(-1.15%)
May 05, 2014 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.