Dark

CBUMF
CHINA NATL BLDGS MTRLS H
stock OTC

Inactive

Jul 22, 2020

1.13USD+14.141%(+0.14)200

Pre-market

0.00USD-100.000%(-0.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-22	1.1300	1.1300	1.1300	1.1300	+14.141%	200	0.000%
2018-08-06	0.9900	0.9900	0.9900	0.9900	-5.714%	4,091	+14.141%
2018-08-03	1.0500	1.0500	1.0500	1.0500	-9.483%	4,919	+7.619%
2018-05-18	1.1700	1.1700	1.1600	1.1600	+22.105%	4,050	-2.586%
2018-01-11	0.9500	0.9500	0.9500	0.9500	+9.195%	4,000	+18.947%
2017-10-23	0.8700	0.8700	0.8700	0.8700	+24.286%	3,000	+29.885%
2017-10-17	0.7000	0.7000	0.7000	0.7000	+26.126%	12,000	+61.429%
2017-06-26	0.5550	0.5550	0.5550	0.5550	-0.716%	6,000	+103.604%
2017-04-17	0.5590	0.5590	0.5590	0.5590	0.000%	3,000	+102.147%
2016-04-21	0.5590	0.5590	0.5590	0.5590	+32.779%	1,000	+102.147%
2016-02-29	0.4210	0.4210	0.4210	0.4210	+0.238%	9,389	+168.409%
2016-02-25	0.4200	0.4200	0.4200	0.4200	-4.545%	1,000	+169.048%
2016-02-19	0.4400	0.4400	0.4400	0.4400	-27.869%	1,000	+156.818%
2015-09-09	0.5900	0.6100	0.5900	0.6100	-24.691%	3,000	+85.246%
2015-08-06	0.8100	0.8100	0.8100	0.8100	+8.725%	1,875	+39.506%
2015-07-27	0.7500	0.7500	0.7450	0.7450	-22.396%	157,833	+51.678%
2015-03-19	0.9600	0.9600	0.9600	0.9600	0.000%	4,000	+17.708%
2015-02-13	0.9600	0.9600	0.9600	0.9600	-1.031%	2,688	+17.708%
2015-01-23	0.9700	0.9700	0.9700	0.9700	+4.301%	4,730	+16.495%
2014-12-29	0.9300	0.9300	0.9300	0.9300	+9.412%	4,000	+21.505%
2014-10-16	0.8500	0.8500	0.8500	0.8500	-5.556%	800	+32.941%
2014-10-13	0.9000	0.9000	0.9000	0.9000	-5.759%	4,300	+25.556%
2014-08-21	0.9550	0.9550	0.9550	0.9550	+1.596%	767	+18.325%
2014-07-07	0.9400	0.9400	0.9400	0.9400	+9.942%	117	+20.213%
2014-07-01	0.8550	0.8550	0.8550	0.8550	-17.788%	2,000	+32.164%
2014-04-03	1.0400	1.0400	1.0400	1.0400	+0.971%	12,600	+8.654%
2014-04-01	1.0300	1.0300	1.0300	1.0300	+9.574%	2,000	+9.709%
2014-03-25	0.9400	0.9400	0.9400	0.9400	+4.444%	2,000	+20.213%
2014-03-18	0.9000	0.9000	0.9000	0.9000	-6.250%	4,767	+25.556%
2014-01-14	0.9600	0.9600	0.9600	0.9600	-7.692%	3,600	+17.708%
2013-12-11	1.0400	1.0400	1.0400	1.0400	+11.828%	2,700	+8.654%
2013-11-13	0.9300	0.9300	0.9300	0.9300	-7.000%	2,640	+21.505%
2013-10-31	0.9786	1.0000	0.9786	1.0000	+16.279%	53,800	+13.000%
2013-07-12	0.8600	0.8600	0.8600	0.8600	+7.500%	6,000	+31.395%
2013-07-10	0.8000	0.8000	0.8000	0.8000	-38.462%	3,500	+41.250%
2013-03-25	1.3000	1.3000	1.3000	1.3000	-17.197%	1,800	-13.077%
2013-02-05	1.5700	1.5700	1.5700	1.5700	+12.950%	4,000	-28.025%
2012-12-07	1.3900	1.3900	1.3900	1.3900	0.000%	3,400	-18.705%
2012-12-05	1.3900	1.3900	1.3900	1.3900	+10.317%	2,000	-18.705%
2012-11-21	1.2600	1.2600	1.2600	1.2600	+16.667%	19,000	-10.317%
2012-10-12	1.0800	1.0800	1.0800	1.0800	+2.857%	2,800	+4.630%
2012-09-14	1.0500	1.0500	1.0500	1.0500	0.000%	3,200	+7.619%
2012-08-03	1.0500	1.0500	1.0500	1.0500	-8.696%	2,000	+7.619%
2012-06-19	1.1500	1.1500	1.1500	1.1500	0.000%	600	-1.739%
2012-06-15	1.1500	1.1500	1.1500	1.1500	+3.604%	600	-1.739%
2012-06-05	1.1100	1.1100	1.1100	1.1100	-1.770%	15,200	+1.802%
2012-05-10	1.1300	1.1300	1.1300	1.1300	-8.871%	5,000	0.000%
2012-05-04	1.2400	1.2400	1.2400	1.2400	-6.767%	2,000	-8.871%
2012-04-30	1.3300	1.3300	1.3300	1.3300	+3.906%	2,000	-15.038%
2012-04-18	1.2800	1.2800	1.2800	1.2800	-3.030%	2,400	-11.719%
2012-04-17	1.3200	1.3200	1.3200	1.3200	-5.714%	6,600	-14.394%
2012-04-12	1.4000	1.4000	1.4000	1.4000	+13.821%	3,000	-19.286%
2012-03-06	1.2300	1.2300	1.2300	1.2300	+2.500%	4,000	-8.130%
2011-12-09	1.2000	1.2000	1.2000	1.2000	+3.448%	5,100	-5.833%
2011-11-28	1.1600	1.1600	1.1600	1.1600	+7.407%	1,600	-2.586%
2011-11-23	1.0800	1.0800	1.0800	1.0800	-13.600%	2,000	+4.630%
2011-11-10	1.2500	1.2500	1.2500	1.2500	-9.420%	1,000	-9.600%
2011-11-02	1.3800	1.3800	1.3800	1.3800	+11.290%	2,000	-18.116%
2011-10-28	1.2400	1.2400	1.2400	1.2400	+45.882%	1,000	-8.871%
2011-10-26	0.8500	0.8500	0.8500	0.8500	-20.561%	263,875	+32.941%
2011-10-24	1.0700	1.0700	1.0700	1.0700	-2.727%	4,000	+5.607%
2011-10-12	1.1000	1.1000	1.1000	1.1000	+19.565%	49,000	+2.727%
2011-10-07	0.9200	0.9200	0.9200	0.9200	-2.128%	2,600	+22.826%
2011-09-29	0.9400	0.9400	0.9400	0.9400	-18.261%	4,444	+20.213%
2011-09-14	1.1500	1.1500	1.1500	1.1500	-30.303%	315,200	-1.739%
2011-08-30	1.6500	1.6500	1.6500	1.6500	+13.793%	28,400	-31.515%
2011-08-22	1.4500	1.4500	1.4500	1.4500	-7.643%	2,000	-22.069%
2011-08-19	1.5700	1.5700	1.5700	1.5700	-12.778%	1,000	-28.025%
2011-08-08	1.8100	1.8100	1.8000	1.8000	-15.493%	6,000	-37.222%
2011-07-26	2.1300	2.1300	2.1300	2.1300	0.000%	16,000	-46.948%
2011-07-15	2.1000	2.1300	2.1000	2.1300	+12.105%	14,135	-46.948%
2011-06-22	1.9000	1.9000	1.9000	1.9000	+14.458%	6,000	-40.526%
2011-06-16	1.6600	1.6600	1.6600	1.6600	-10.753%	1,800	-31.928%
2011-06-14	1.8600	1.8600	1.8600	1.8600	-1.064%	8,000	-39.247%
2011-06-08	1.8800	1.8800	1.8800	1.8800	-7.389%	4,800	-39.894%
2011-06-02	2.0300	2.0300	2.0300	2.0300	-1.456%	1,000	-44.335%
2011-05-31	2.0600	2.0600	2.0600	2.0600	+16.384%	1,000	-45.146%
2011-05-17	1.7700	1.7700	1.7700	1.7700	-10.606%	1,800	-36.158%
2011-05-16	1.9800	1.9800	1.9800	1.9800	-3.883%	1,000	-42.929%
2011-05-13	2.0600	2.0600	2.0600	2.0600	-3.738%	1,000	-45.146%
2011-05-11	2.1400	2.1400	2.1400	2.1400	+7.000%	200	-47.196%
2011-05-04	2.0000	2.0000	2.0000	2.0000	-11.111%	200	-43.500%
2011-05-02	2.2500	2.2500	2.2500	2.2500	-36.620%	6,000	-49.778%
2011-04-12	3.5500	3.5500	3.5500	3.5500	-10.127%	2,000	-68.169%
2011-03-31	3.9500	3.9500	3.9500	3.9500	+18.976%	1,000	-71.392%
2011-03-28	3.3200	3.3200	3.3200	3.3200	+1.840%	1,000	-65.964%
2011-03-22	3.2600	3.2600	3.2600	3.2600	+5.161%	500	-65.337%
2011-03-21	3.1000	3.1000	3.1000	3.1000	+12.727%	2,000	-63.548%
2011-03-15	2.7500	2.7500	2.7500	2.7500	+12.245%	3,000	-58.909%
2011-01-20	2.4500	2.4500	2.4500	2.4500	-0.407%	9,000	-53.878%
2011-01-18	2.4600	2.4600	2.4600	2.4600	-8.889%	4,800	-54.065%
2011-01-12	2.7000	2.7000	2.7000	2.7000	+6.719%	1,000	-58.148%
2011-01-05	2.5300	2.5300	2.5300	2.5300	+5.858%	72,500	-55.336%
2010-12-01	2.3900	2.3900	2.3900	2.3900	-0.417%	1,500	-52.720%
2010-10-27	2.4000	2.4000	2.4000	2.4000	0.000%	2,000	-52.917%
2010-10-07	2.4000	2.4000	2.4000	2.4000	+2.128%	4,000	-52.917%
2010-10-05	2.3500	2.3500	2.3500	2.3500	+1.293%	1,000	-51.915%
2010-09-30	2.3200	2.3200	2.3200	2.3200	+68.116%	2,000	-51.293%
2010-05-20	1.4200	1.4200	1.3800	1.3800	-13.750%	12,000	-18.116%
2010-05-03	1.6000	1.6000	1.6000	1.6000	-2.439%	2,000	-29.375%
2010-04-30	1.6400	1.6400	1.6400	1.6400	0.000%	500	-31.098%
2010-04-26	1.6400	1.6400	1.6400	1.6400	-2.381%	3,000	-31.098%
2010-04-23	1.6800	1.6800	1.6800	1.6800	+5.000%	10,000	-32.738%
2010-01-29	1.6000	1.6000	1.6000	1.6000	-23.810%	500	-29.375%
2009-12-30	2.1000	2.1000	2.1000	2.1000	-2.326%	1,000	-46.190%
2009-12-09	2.1500	2.1500	2.1500	2.1500	+11.979%	1,000	-47.442%
2009-11-27	1.9200	1.9200	1.9200	1.9200	-10.280%	4,000	-41.146%
2009-11-04	2.1400	2.1400	2.1400	2.1400	-0.926%	1,000	-47.196%
2009-10-27	2.1600	2.1600	2.1600	2.1600	-6.087%	660	-47.685%
2009-10-23	2.2500	2.3000	2.2500	2.3000	-1.288%	3,722	-50.870%
2009-10-20	2.3300	2.3300	2.3300	2.3300	+2.193%	660	-51.502%
2009-09-24	2.2800	2.2800	2.2800	2.2800	+4.587%	2,500	-50.439%
2009-08-26	2.1800	2.1800	2.1800	2.1800	+1.395%	3,000	-48.165%
2009-08-20	2.1400	2.1500	2.1400	2.1500	+13.158%	15,000	-47.442%
2009-08-19	1.9000	1.9000	1.9000	1.9000	-4.040%	1,000	-40.526%
2009-08-18	1.9800	1.9800	1.9800	1.9800	-16.807%	12,000	-42.929%
2009-08-03	2.3800	2.3800	2.3800	2.3800	+8.182%	1,000	-52.521%
2009-07-27	2.2000	2.2000	2.2000	2.2000	+23.596%	500	-48.636%
2009-07-07	1.7800	1.7800	1.7800	1.7800	-10.101%	2,000	-36.517%
2009-06-24	1.9800	1.9800	1.9800	1.9800	+5.319%	5,000	-42.929%
2009-06-18	1.8800	1.8800	1.8800	1.8800	-1.053%	10,000	-39.894%
2009-06-17	1.9100	1.9100	1.9000	1.9000	-5.000%	56,000	-40.526%
2009-06-16	2.0000	2.0000	2.0000	2.0000	-5.660%	6,500	-43.500%
2009-06-03	2.1200	2.1200	2.1200	2.1200	-1.852%	2,000	-46.698%
2009-05-21	2.1600	2.1600	2.1600	2.1600	-4.000%	4,000	-47.685%
2009-05-15	2.2500	2.2500	2.2500	2.2500	-3.433%	500	-49.778%
2009-05-04	2.3300	2.3300	2.3300	2.3300	+47.468%	500	-51.502%
2009-03-23	1.5800	1.5800	1.5800	1.5800	+7.483%	7,500	-28.481%
2009-03-16	1.4700	1.4700	1.4700	1.4700	+20.492%	2,500	-23.129%
2009-03-10	1.2200	1.2200	1.2200	1.2200	+4.274%	2,000	-7.377%
2009-02-20	1.1700	1.1700	1.1700	1.1700	+2.632%	150	-3.419%
2009-02-06	1.1400	1.1400	1.1400	1.1400	0.000%	400	-0.877%
2008-12-18	1.1400	1.1400	1.1400	1.1400	+3.636%	4,000	-0.877%
2008-12-16	1.1000	1.1000	1.1000	1.1000	+20.879%	2,000	+2.727%
2008-12-15	0.9100	0.9100	0.9100	0.9100	+4.598%	1,000	+24.176%
2008-12-12	0.8700	0.8700	0.8700	0.8700	-17.143%	4,000	+29.885%
2008-12-08	1.0500	1.0500	1.0500	1.0500	+46.853%	2,000	+7.619%
2008-11-17	0.6250	0.7150	0.6250	0.7150	+2.143%	5,000	+58.042%
2008-11-13	0.7000	0.7000	0.7000	0.7000	-7.895%	1,000	+61.429%
2008-11-11	0.7600	0.7600	0.7600	0.7600	0.000%	400	+48.684%

.dark-mode .y4J2Zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4J2Zm{ color: #333333; background-color: white; border: 2px solid #333333; }CBUMFCHINA NATL BLDGS MTRLS Hstock OTC

CBUMF
CHINA NATL BLDGS MTRLS H
stock OTC