Dark

CEOHF
CNOOC Limited
stock OTC

Inactive

Feb 19, 2021

2.09USD+91.743%(+1.00)305

Pre-market

0.00USD-100.000%(-1.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-19	2.0900	2.0900	2.0900	2.0900	+91.743%	305	0.000%
2021-02-16	1.0900	1.0900	1.0900	1.0900	+1,089,900.000%	2,775	+91.743%
2021-02-01	0.0001	0.0001	0.0001	0.0001	-99.988%	3,670	+2,089,900.000%
2021-01-28	0.6000	0.8500	0.6000	0.8500	+41.667%	11,000	+145.882%
2021-01-26	0.8800	0.8800	0.2500	0.6000	-33.333%	11,100	+248.333%
2021-01-22	0.9000	0.9000	0.9000	0.9000	-15.493%	320	+132.222%
2021-01-21	1.0650	1.0650	1.0650	1.0650	+3.398%	1,000	+96.244%
2021-01-19	1.0500	1.0500	1.0300	1.0300	+3.518%	8,500	+102.913%
2021-01-15	0.9500	0.9950	0.8900	0.9950	+6.989%	15,375	+110.050%
2021-01-14	1.0000	1.0000	0.9300	0.9300	-1.064%	32,600	+124.731%
2021-01-13	0.9400	0.9600	0.9400	0.9400	-2.083%	8,857	+122.340%
2021-01-11	0.9600	0.9600	0.9600	0.9600	0.000%	1,000	+117.708%
2021-01-08	0.9500	0.9600	0.8700	0.9600	+7.865%	8,827	+117.708%
2021-01-07	0.9350	0.9350	0.8900	0.8900	-1.111%	1,075	+134.831%
2021-01-06	0.9400	0.9500	0.9000	0.9000	-5.263%	2,234	+132.222%
2021-01-05	0.8950	0.9500	0.8950	0.9500	+6.145%	329,877	+120.000%
2021-01-04	0.8909	0.8955	0.8909	0.8950	-1.648%	2,120	+133.520%
2020-12-31	0.9800	0.9800	0.8900	0.9100	-4.211%	1,279,465	+129.670%
2020-12-29	0.9500	0.9500	0.9500	0.9500	-2.062%	550	+120.000%
2020-12-28	0.9200	0.9700	0.9200	0.9700	+3.577%	4,255	+115.464%
2020-12-24	0.9250	0.9365	0.9250	0.9365	+0.160%	2,044	+123.171%
2020-12-22	0.9350	0.9350	0.9350	0.9350	-4.592%	1,000	+123.529%
2020-12-21	0.9500	0.9800	0.9500	0.9800	+5.094%	200	+113.265%
2020-12-18	0.9700	0.9700	0.9325	0.9325	+3.611%	2,520	+124.129%
2020-12-17	0.9000	0.9000	0.9000	0.9000	-0.552%	1,500	+132.222%
2020-12-16	0.9050	0.9050	0.9050	0.9050	-2.162%	858	+130.939%
2020-12-14	0.9145	0.9250	0.8950	0.9250	+8.824%	2,000	+125.946%
2020-12-10	0.8000	0.8750	0.8000	0.8500	-1.163%	8,792	+145.882%
2020-12-09	0.9100	0.9100	0.8600	0.8600	-4.582%	1,279,320	+143.023%
2020-12-08	0.9000	0.9013	0.8650	0.9013	+0.144%	48,900	+131.887%
2020-12-07	0.9700	0.9700	0.9000	0.9000	-10.891%	5,501	+132.222%
2020-12-04	1.0100	1.0100	1.0100	1.0100	-1.942%	185	+106.931%
2020-12-03	1.0300	1.0300	0.9750	1.0300	+3.518%	582,140	+102.913%
2020-12-01	0.9800	0.9950	0.9800	0.9950	-2.927%	4,090	+110.050%
2020-11-30	1.0800	1.0800	1.0050	1.0250	-18.000%	13,945	+103.902%
2020-11-23	1.1900	1.2500	1.1900	1.2500	+5.042%	10,912	+67.200%
2020-11-20	1.1900	1.1900	1.1900	1.1900	+25.316%	1,350	+75.630%
2020-11-09	0.9250	1.0200	0.9250	0.9496	+6.697%	900	+120.093%
2020-11-06	0.8900	0.8900	0.8900	0.8900	-4.301%	490	+134.831%
2020-11-03	0.9900	0.9900	0.9300	0.9300	+6.286%	1,087,791	+124.731%
2020-10-30	0.8750	0.8750	0.8750	0.8750	+0.575%	3,000	+138.857%
2020-10-29	0.9100	0.9100	0.8700	0.8700	-7.937%	380	+140.230%
2020-10-23	0.9850	0.9850	0.9450	0.9450	+3.279%	730	+121.164%
2020-10-21	0.9400	0.9400	0.9150	0.9150	-1.613%	164,000	+128.415%
2020-10-08	0.9300	0.9300	0.9300	0.9300	-8.824%	3,160	+124.731%
2020-09-08	1.0200	1.0200	1.0200	1.0200	-1.923%	110	+104.902%
2020-09-03	1.0400	1.0400	1.0400	1.0400	-8.772%	210	+100.962%
2020-08-31	1.0800	1.1400	1.0800	1.1400	-3.390%	848	+83.333%
2020-08-25	1.1800	1.1800	1.1800	1.1800	+5.357%	500	+77.119%
2020-08-24	1.1600	1.1600	1.1200	1.1200	+1.818%	500	+86.607%
2020-08-21	1.1000	1.1000	1.1000	1.1000	-5.983%	1,000	+90.000%
2020-08-20	1.1900	1.1900	1.1700	1.1700	+0.862%	1,518	+78.632%
2020-08-19	1.2300	1.2300	1.1600	1.1600	-0.855%	800	+80.172%
2020-08-18	1.1700	1.1700	1.1700	1.1700	+6.364%	144	+78.632%
2020-08-07	1.1000	1.1000	1.1000	1.1000	0.000%	300	+90.000%
2020-07-29	1.1000	1.1000	1.1000	1.1000	+2.804%	770	+90.000%
2020-07-15	1.0700	1.0700	1.0700	1.0700	-1.835%	1,579	+95.327%
2020-07-10	1.0500	1.0900	1.0500	1.0900	-1.802%	390,880	+91.743%
2020-07-08	1.1100	1.1100	1.1100	1.1100	-3.478%	1,000	+88.288%
2020-07-06	1.1400	1.1500	1.1400	1.1500	-2.542%	2,302	+81.739%
2020-06-16	1.1800	1.1800	1.1800	1.1800	-2.479%	300	+77.119%
2020-06-11	1.2100	1.2100	1.2100	1.2100	-0.820%	2,000	+72.727%
2020-06-04	1.2200	1.2200	1.2200	1.2200	+1.667%	138,000	+71.311%
2020-06-03	1.2000	1.2000	1.2000	1.2000	+3.448%	1,300	+74.167%
2020-06-02	1.1600	1.1600	1.1600	1.1600	0.000%	108	+80.172%
2020-06-01	1.1600	1.1600	1.1600	1.1600	+7.407%	224,000	+80.172%
2020-05-26	1.0800	1.0800	1.0800	1.0800	+0.935%	2,500	+93.519%
2020-05-11	1.1700	1.1700	1.0700	1.0700	-8.547%	4,000	+95.327%
2020-05-07	1.1700	1.1700	1.1700	1.1700	+5.405%	300	+78.632%
2020-04-22	1.1100	1.1100	1.1100	1.1100	+4.717%	108	+88.288%
2020-04-21	1.0600	1.0600	1.0600	1.0600	+0.952%	17,500	+97.170%
2020-04-17	1.0500	1.0500	1.0500	1.0500	0.000%	100	+99.048%
2020-04-16	1.0300	1.0500	1.0300	1.0500	-7.080%	444	+99.048%
2020-04-14	1.1300	1.1300	1.1300	1.1300	0.000%	225	+84.956%
2020-04-09	1.1500	1.1500	1.0600	1.1300	+0.893%	10,600	+84.956%
2020-04-06	1.1000	1.1200	1.1000	1.1200	+1.818%	960	+86.607%
2020-04-03	1.1600	1.1600	1.1000	1.1000	-2.655%	31,416	+90.000%
2020-04-02	1.1500	1.1600	1.1200	1.1300	+26.611%	27,090	+84.956%
2020-03-23	0.8925	0.8925	0.8925	0.8925	+5.000%	250	+134.174%
2020-03-20	0.8700	0.9700	0.8500	0.8500	+4.938%	5,888	+145.882%
2020-03-19	0.7600	0.8100	0.7600	0.8100	-19.802%	10,400	+158.025%
2020-03-17	1.0100	1.0100	1.0100	1.0100	-27.857%	501	+106.931%
2020-03-06	1.4000	1.4000	1.4000	1.4000	-1.408%	100	+49.286%
2020-03-05	1.4200	1.4200	1.4200	1.4200	0.000%	41,000	+47.183%
2020-03-02	1.3700	1.4200	1.3700	1.4200	+9.231%	1,100	+47.183%
2020-02-28	1.3000	1.3000	1.3000	1.3000	-9.722%	300	+60.769%
2020-02-25	1.4500	1.4500	1.4400	1.4400	-10.000%	4,374	+45.139%
2020-02-14	1.6000	1.6000	1.6000	1.6000	0.000%	900	+30.625%
2020-02-13	1.6000	1.6000	1.6000	1.6000	-5.882%	100	+30.625%
2020-01-23	1.6200	1.7000	1.6200	1.7000	-0.585%	200	+22.941%
2020-01-22	1.7100	1.7100	1.7100	1.7100	-2.286%	2,505	+22.222%
2020-01-08	1.7500	1.7500	1.7500	1.7500	-0.568%	5,000	+19.429%
2020-01-06	1.7300	1.7600	1.7300	1.7600	+1.734%	1,720	+18.750%
2020-01-03	1.7300	1.7300	1.7300	1.7300	+6.790%	100	+20.809%
2019-12-20	1.6200	1.6200	1.6200	1.6200	+11.724%	13,000	+29.012%
2019-12-12	1.4500	1.4500	1.4500	1.4500	-0.685%	650	+44.138%
2019-12-11	1.4600	1.4600	1.4600	1.4600	-1.351%	224,000	+43.151%
2019-12-09	1.4800	1.4800	1.4800	1.4800	-5.732%	100	+41.216%
2019-11-15	1.5700	1.5700	1.5700	1.5700	-4.848%	100	+33.121%
2019-11-11	1.6500	1.6500	1.6500	1.6500	+11.486%	6,539	+26.667%
2019-10-31	1.4800	1.4800	1.4800	1.4800	-2.632%	1,000	+41.216%
2019-10-23	1.5200	1.5200	1.5200	1.5200	+4.828%	297,000	+37.500%
2019-10-08	1.4600	1.4600	1.4500	1.4500	+1.399%	2,008	+44.138%
2019-08-26	1.4300	1.4300	1.4300	1.4300	-1.379%	699	+46.154%
2019-08-23	1.4500	1.4500	1.4500	1.4500	-11.043%	25,007	+44.138%
2019-07-30	1.6300	1.6300	1.6300	1.6300	-4.118%	200	+28.221%
2019-07-22	1.7000	1.7000	1.7000	1.7000	+4.938%	1,060	+22.941%
2019-07-18	1.6200	1.6200	1.6200	1.6200	-4.142%	1,623	+29.012%
2019-07-15	1.6900	1.6900	1.6900	1.6900	-3.977%	1,000	+23.669%
2019-07-02	1.7600	1.7600	1.7600	1.7600	+4.762%	20,000	+18.750%
2019-06-25	1.6900	1.6900	1.6800	1.6800	-1.176%	1,123	+24.405%
2019-06-20	1.7100	1.7100	1.7000	1.7000	+8.280%	1,200	+22.941%
2019-06-17	1.5700	1.5700	1.5700	1.5700	-0.633%	2,000	+33.121%
2019-06-07	1.5800	1.5800	1.5800	1.5800	+4.636%	400	+32.278%
2019-06-06	1.5100	1.5100	1.5100	1.5100	-7.927%	3,500	+38.411%
2019-05-31	1.6400	1.6400	1.6400	1.6400	+1.235%	256,000	+27.439%
2019-05-29	1.6200	1.6200	1.6200	1.6200	-0.613%	5,000	+29.012%
2019-05-28	1.6300	1.6300	1.6300	1.6300	-0.610%	8,000	+28.221%
2019-05-24	1.6400	1.6400	1.6400	1.6400	+0.613%	3,500	+27.439%
2019-05-23	1.6800	1.6800	1.6300	1.6300	-2.976%	17,000	+28.221%
2019-05-22	1.6800	1.6800	1.6800	1.6800	-2.326%	3,000	+24.405%
2019-05-21	1.7200	1.7200	1.7200	1.7200	-1.149%	5,000	+21.512%
2019-05-20	1.7400	1.7400	1.7400	1.7400	+0.578%	10,400	+20.115%
2019-05-17	1.7300	1.7300	1.7300	1.7300	-1.143%	400	+20.809%
2019-05-16	1.7500	1.7500	1.7500	1.7500	+2.941%	1,125	+19.429%
2019-05-14	1.7000	1.7000	1.7000	1.7000	+1.190%	3,525	+22.941%
2019-05-13	1.7300	1.7300	1.6800	1.6800	-4.000%	542,189	+24.405%
2019-05-08	1.7400	1.7500	1.7400	1.7500	0.000%	500	+19.429%
2019-05-07	1.7500	1.7500	1.7500	1.7500	+1.156%	251,000	+19.429%
2019-05-06	1.7100	1.7300	1.7100	1.7300	-8.466%	2,000	+20.809%
2019-04-29	1.8900	1.8900	1.8900	1.8900	+1.070%	150	+10.582%
2019-04-26	1.8700	1.8700	1.8700	1.8700	-2.094%	100	+11.765%
2019-04-22	1.9000	1.9100	1.9000	1.9100	+2.139%	400	+9.424%
2019-04-18	1.8700	1.8700	1.8700	1.8700	-1.058%	2,000	+11.765%
2019-04-12	1.8900	1.8900	1.8900	1.8900	+1.613%	3,200	+10.582%
2019-04-02	1.8600	1.8600	1.8600	1.8600	0.000%	100	+12.366%
2019-04-01	1.8600	1.8600	1.8600	1.8600	+6.286%	52,500	+12.366%
2019-03-25	1.7500	1.7500	1.7500	1.7500	0.000%	1,623	+19.429%
2019-03-21	1.7500	1.7500	1.7500	1.7500	-2.778%	18,000	+19.429%
2019-03-20	1.8000	1.8000	1.8000	1.8000	-0.552%	500	+16.111%
2019-03-19	1.8100	1.8100	1.8100	1.8100	+5.848%	1,123	+15.470%
2019-03-13	1.7100	1.7100	1.7100	1.7100	+3.636%	500	+22.222%
2019-01-29	1.6400	1.6500	1.6400	1.6500	+1.852%	1,500	+26.667%
2019-01-22	1.6200	1.6200	1.6200	1.6200	+1.250%	1,600	+29.012%
2019-01-10	1.6000	1.6000	1.6000	1.6000	+8.108%	250	+30.625%
2019-01-02	1.4800	1.4800	1.4800	1.4800	+1.370%	26,285	+41.216%
2018-12-26	1.4600	1.4600	1.4300	1.4600	-5.195%	1,450	+43.151%
2018-12-18	1.5400	1.5400	1.5400	1.5400	-6.098%	600	+35.714%
2018-12-13	1.6400	1.6400	1.6400	1.6400	+2.500%	10,000	+27.439%
2018-12-11	1.6000	1.6000	1.6000	1.6000	-4.762%	5,000	+30.625%
2018-12-07	1.6800	1.6800	1.6800	1.6800	-2.326%	15,100	+24.405%
2018-12-03	1.7200	1.7200	1.7200	1.7200	+2.994%	165	+21.512%
2018-11-29	1.6700	1.6700	1.6700	1.6700	+6.369%	10,100	+25.150%
2018-11-23	1.5800	1.5800	1.5700	1.5700	-1.875%	7,500	+33.121%
2018-11-20	1.6300	1.6300	1.6000	1.6000	-5.882%	10,500	+30.625%
2018-11-16	1.7000	1.7200	1.7000	1.7000	+4.938%	160,300	+22.941%
2018-11-14	1.6200	1.6200	1.6200	1.6200	-1.818%	625	+29.012%
2018-11-13	1.6700	1.6700	1.6500	1.6500	-3.509%	17,900	+26.667%
2018-10-31	1.7100	1.7100	1.7100	1.7100	+0.588%	35,000	+22.222%
2018-10-30	1.7000	1.7000	1.7000	1.7000	-3.409%	100	+22.941%
2018-10-23	1.7700	1.7700	1.7600	1.7600	-4.348%	5,400	+18.750%
2018-10-19	1.8400	1.8400	1.8400	1.8400	-1.075%	200	+13.587%
2018-10-10	1.8600	1.8600	1.8600	1.8600	+2.762%	100	+12.366%
2018-10-08	1.8100	1.8100	1.8100	1.8100	-9.950%	7,000	+15.470%
2018-10-01	2.0100	2.0100	2.0100	2.0100	+8.065%	400	+3.980%
2018-09-25	1.8400	1.8600	1.8400	1.8600	+1.087%	505	+12.366%
2018-09-20	1.8400	1.8400	1.8400	1.8400	+5.143%	130	+13.587%
2018-09-11	1.7500	1.7500	1.7500	1.7500	+4.167%	3,000	+19.429%
2018-09-06	1.6800	1.6800	1.6800	1.6800	-2.326%	4,002	+24.405%
2018-08-28	1.7200	1.7200	1.7200	1.7200	+4.242%	10,000	+21.512%
2018-08-22	1.6500	1.6500	1.6500	1.6500	+0.610%	200	+26.667%
2018-08-08	1.6400	1.6400	1.6400	1.6400	+5.128%	357	+27.439%
2018-08-06	1.5600	1.5600	1.5600	1.5600	-3.704%	2,604	+33.974%
2018-08-02	1.6200	1.6200	1.6200	1.6200	-2.994%	300	+29.012%
2018-07-30	1.6700	1.6700	1.6700	1.6700	+3.727%	264,377	+25.150%
2018-07-26	1.6100	1.6100	1.6100	1.6100	-0.617%	2,000	+29.814%
2018-07-25	1.6500	1.6500	1.6200	1.6200	+2.532%	15,100	+29.012%
2018-07-24	1.5800	1.5800	1.5800	1.5800	+0.637%	1,500	+32.278%
2018-07-23	1.5700	1.5700	1.5700	1.5700	+0.641%	400	+33.121%
2018-07-18	1.5600	1.5600	1.5600	1.5600	-4.878%	4,136	+33.974%
2018-07-16	1.6400	1.6400	1.6400	1.6400	+1.235%	4,600	+27.439%
2018-07-13	1.6200	1.6200	1.6200	1.6200	-0.613%	140,018	+29.012%
2018-07-12	1.6300	1.6300	1.6300	1.6300	+0.617%	1,000	+28.221%
2018-07-11	1.6300	1.6300	1.6200	1.6200	+2.532%	12,445	+29.012%
2018-07-06	1.5800	1.5800	1.5800	1.5800	-10.227%	7,500	+32.278%
2018-07-02	1.7600	1.7600	1.7600	1.7600	0.000%	2,410	+18.750%
2018-06-29	1.7600	1.7600	1.7600	1.7600	+1.149%	400	+18.750%
2018-06-28	1.7000	1.7400	1.7000	1.7400	+4.192%	29,600	+20.115%
2018-06-27	1.6700	1.6700	1.6700	1.6700	+3.086%	850	+25.150%
2018-06-26	1.6200	1.6200	1.6200	1.6200	+0.621%	200,103	+29.012%
2018-06-21	1.5600	1.6100	1.5600	1.6100	-3.012%	1,200	+29.814%
2018-06-20	1.6600	1.6600	1.6600	1.6600	-0.599%	100	+25.904%
2018-06-18	1.6700	1.6700	1.6700	1.6700	+2.454%	295	+25.150%
2018-06-15	1.6300	1.6300	1.6300	1.6300	-5.233%	100	+28.221%
2018-06-13	1.7300	1.7300	1.7200	1.7200	0.000%	1,500	+21.512%
2018-06-12	1.7200	1.7200	1.7200	1.7200	+2.381%	200	+21.512%
2018-05-30	1.6500	1.6800	1.6500	1.6800	+1.818%	701	+24.405%
2018-05-29	1.6500	1.6500	1.6500	1.6500	-9.341%	2,345	+26.667%
2018-05-22	1.8200	1.8200	1.8200	1.8200	+4.000%	6,000	+14.835%
2018-05-17	1.7500	1.7500	1.7500	1.7500	-2.778%	500	+19.429%
2018-05-11	1.8000	1.8000	1.8000	1.8000	+7.143%	4,964	+16.111%
2018-05-04	1.6800	1.6800	1.6800	1.6800	0.000%	100	+24.405%
2018-05-03	1.6800	1.6800	1.6800	1.6800	-1.176%	300	+24.405%
2018-04-30	1.7000	1.7000	1.7000	1.7000	+2.410%	1,000	+22.941%
2018-04-27	1.6600	1.6600	1.6600	1.6600	-0.599%	3,000	+25.904%
2018-04-18	1.6200	1.6700	1.6200	1.6700	+10.596%	5,200	+25.150%
2018-04-10	1.4600	1.5100	1.4600	1.5100	-0.658%	3,200	+38.411%
2018-03-21	1.5000	1.5200	1.5000	1.5200	+3.401%	10,500	+37.500%
2018-03-20	1.4700	1.4700	1.4700	1.4700	+2.797%	300	+42.177%
2018-03-13	1.4300	1.4300	1.4300	1.4300	-0.694%	208	+46.154%
2018-03-06	1.4200	1.4400	1.4200	1.4400	+2.857%	1,815	+45.139%
2018-03-05	1.4000	1.4000	1.4000	1.4000	-4.762%	100	+49.286%
2018-02-22	1.4700	1.4700	1.4700	1.4700	+2.083%	100	+42.177%
2018-02-15	1.4400	1.4400	1.4400	1.4400	+2.128%	2,000	+45.139%
2018-02-14	1.4100	1.4100	1.4100	1.4100	-2.083%	8,000	+48.227%
2018-02-08	1.4400	1.4400	1.4400	1.4400	-2.041%	110	+45.139%
2018-02-07	1.5300	1.5300	1.4700	1.4700	-7.547%	1,200	+42.177%
2018-02-02	1.5900	1.5900	1.5900	1.5900	+0.633%	100	+31.447%
2018-02-01	1.5800	1.5800	1.5800	1.5800	+3.268%	35,100	+32.278%
2018-01-31	1.5300	1.5300	1.5300	1.5300	-4.375%	2,000	+36.601%
2018-01-26	1.6000	1.6000	1.6000	1.6000	-3.030%	1,000	+30.625%
2018-01-24	1.6500	1.6500	1.6300	1.6500	+7.143%	5,764	+26.667%
2018-01-18	1.5400	1.5400	1.5400	1.5400	-1.282%	100	+35.714%
2018-01-16	1.5600	1.5600	1.5600	1.5600	+10.638%	160	+33.974%
2017-12-29	1.3900	1.4100	1.3900	1.4100	0.000%	42,000	+48.227%
2017-12-28	1.4100	1.4100	1.4100	1.4100	-2.083%	3,000	+48.227%
2017-12-27	1.4100	1.4400	1.4100	1.4400	+2.857%	4,025	+45.139%
2017-12-21	1.4000	1.4000	1.4000	1.4000	+2.941%	2,500	+49.286%
2017-12-18	1.3600	1.3600	1.3600	1.3600	-2.158%	104	+53.676%
2017-12-14	1.3900	1.3900	1.3900	1.3900	-0.714%	2,001	+50.360%
2017-12-13	1.4000	1.4000	1.4000	1.4000	+2.941%	8,000	+49.286%
2017-12-04	1.3600	1.3600	1.3600	1.3600	+0.741%	100	+53.676%
2017-11-30	1.3500	1.3500	1.3500	1.3500	+3.846%	7,000	+54.815%
2017-11-27	1.3000	1.3000	1.3000	1.3000	-2.256%	100	+60.769%
2017-11-16	1.3300	1.3300	1.3300	1.3300	-9.524%	2,000	+57.143%
2017-11-10	1.4700	1.4700	1.4700	1.4700	0.000%	510	+42.177%
2017-11-09	1.4700	1.4700	1.4700	1.4700	+8.889%	3,995	+42.177%
2017-11-07	1.3500	1.3500	1.3500	1.3500	+3.846%	175	+54.815%
2017-10-23	1.3000	1.3000	1.3000	1.3000	+2.362%	100	+60.769%
2017-10-11	1.2700	1.2700	1.2700	1.2700	-3.788%	115	+64.567%
2017-10-06	1.3200	1.3200	1.3200	1.3200	+9.091%	679	+58.333%
2017-09-25	1.2100	1.2100	1.2100	1.2100	-0.820%	4,000	+72.727%
2017-09-15	1.2200	1.2200	1.2200	1.2200	-3.937%	100	+71.311%
2017-09-06	1.2700	1.2700	1.2700	1.2700	+3.252%	300,210	+64.567%
2017-09-05	1.2300	1.2300	1.2300	1.2300	+6.034%	3,027	+69.919%
2017-09-01	1.1600	1.1600	1.1600	1.1600	-4.918%	300	+80.172%
2017-08-31	1.2200	1.2200	1.2200	1.2200	0.000%	115	+71.311%
2017-08-28	1.2200	1.2200	1.2200	1.2200	0.000%	4,000	+71.311%
2017-08-25	1.2200	1.2200	1.2200	1.2200	+2.521%	11,101	+71.311%
2017-08-24	1.1800	1.2000	1.1800	1.1900	+12.264%	11,825	+75.630%
2017-08-14	1.0600	1.0600	1.0600	1.0600	0.000%	4,000	+97.170%
2017-08-11	1.0600	1.0600	1.0600	1.0600	-2.752%	230	+97.170%
2017-08-07	1.0900	1.0900	1.0900	1.0900	-0.909%	2,000	+91.743%
2017-07-18	1.1000	1.1000	1.1000	1.1000	-2.655%	1,000	+90.000%
2017-07-14	1.1300	1.1300	1.1300	1.1300	-0.877%	3,190	+84.956%
2017-07-13	1.1100	1.1400	1.1100	1.1400	+9.615%	5,400	+83.333%
2017-07-11	1.0400	1.0400	1.0400	1.0400	-1.887%	2,000	+100.962%
2017-07-10	1.0600	1.0600	1.0600	1.0600	-0.935%	2,000	+97.170%
2017-07-07	1.0700	1.0700	1.0700	1.0700	-3.604%	13,208	+95.327%
2017-07-06	1.1100	1.1100	1.1100	1.1100	+0.909%	2,000	+88.288%
2017-07-05	1.1000	1.1000	1.1000	1.1000	+2.804%	4,200	+90.000%
2017-06-26	1.0700	1.1200	1.0700	1.0700	0.000%	2,777	+95.327%
2017-06-22	1.0700	1.0700	1.0700	1.0700	-0.926%	4,000	+95.327%
2017-06-19	1.0800	1.0800	1.0800	1.0800	-0.917%	4,550	+93.519%
2017-06-14	1.1100	1.1100	1.0900	1.0900	-2.679%	6,940	+91.743%
2017-06-13	1.1200	1.1200	1.1200	1.1200	+0.901%	100	+86.607%
2017-06-12	1.1100	1.1100	1.1100	1.1100	0.000%	1,335	+88.288%
2017-06-09	1.1100	1.1100	1.1100	1.1100	-0.893%	6,223	+88.288%
2017-06-08	1.1200	1.1200	1.1200	1.1200	+0.901%	5,784	+86.607%
2017-06-06	1.1100	1.1100	1.1100	1.1100	-2.632%	750	+88.288%
2017-06-05	1.1400	1.1400	1.1400	1.1400	-0.870%	9,680	+83.333%
2017-05-30	1.1500	1.1500	1.1500	1.1500	0.000%	236,937	+81.739%
2017-05-22	1.1500	1.1500	1.1500	1.1500	-2.542%	13,298	+81.739%
2017-05-12	1.1800	1.1800	1.1800	1.1800	+5.357%	11,481	+77.119%
2017-05-10	1.1200	1.1200	1.1200	1.1200	0.000%	605,800	+86.607%
2017-05-09	1.1200	1.1200	1.1200	1.1200	-1.754%	17,623	+86.607%
2017-04-27	1.1400	1.1400	1.1400	1.1400	-0.870%	3,572	+83.333%
2017-04-21	1.1500	1.1500	1.1500	1.1500	0.000%	8,942	+81.739%
2017-04-19	1.1500	1.1500	1.1500	1.1500	-4.959%	23,163	+81.739%
2017-04-17	1.1900	1.2100	1.1900	1.2100	+1.681%	3,340	+72.727%
2017-04-13	1.1900	1.1900	1.1900	1.1900	-1.653%	5,400	+75.630%
2017-04-04	1.2100	1.2100	1.2100	1.2100	+3.419%	6,179	+72.727%
2017-04-03	1.1700	1.1700	1.1700	1.1700	0.000%	840	+78.632%
2017-03-31	1.1700	1.1700	1.1700	1.1700	+0.862%	20,576	+78.632%
2017-03-29	1.1600	1.1600	1.1600	1.1600	-1.695%	5,600	+80.172%
2017-03-23	1.1800	1.1800	1.1800	1.1800	-0.840%	58,767	+77.119%
2017-03-20	1.1900	1.1900	1.1900	1.1900	+2.586%	742	+75.630%
2017-03-17	1.1600	1.1600	1.1600	1.1600	+3.571%	42,675	+80.172%
2017-03-14	1.1000	1.1200	1.1000	1.1200	-0.885%	87,432	+86.607%
2017-03-13	1.1300	1.1300	1.1300	1.1300	+0.893%	77,891	+84.956%
2017-03-10	1.1200	1.1200	1.1200	1.1200	-0.885%	45,993	+86.607%
2017-03-09	1.1300	1.1300	1.1300	1.1300	+0.893%	26,506	+84.956%
2017-03-03	1.1200	1.1200	1.1200	1.1200	-8.943%	18,381	+86.607%
2017-03-01	1.2300	1.2300	1.2300	1.2300	+4.237%	14,835	+69.919%
2017-02-28	1.1800	1.1800	1.1800	1.1800	-1.667%	7,519	+77.119%
2017-02-21	1.2000	1.2000	1.2000	1.2000	0.000%	6,024	+74.167%
2017-02-17	1.2000	1.2000	1.2000	1.2000	-1.639%	1,000	+74.167%
2017-02-16	1.2200	1.2200	1.2200	1.2200	+0.826%	52,575	+71.311%
2017-02-15	1.2100	1.2100	1.2100	1.2100	+0.833%	9,247	+72.727%
2017-02-09	1.2000	1.2000	1.2000	1.2000	-0.826%	22,682	+74.167%
2017-02-06	1.2000	1.2100	1.2000	1.2100	-8.333%	14,426	+72.727%
2017-02-03	1.3200	1.3200	1.3200	1.3200	+10.000%	1,800	+58.333%
2017-02-01	1.2000	1.2000	1.2000	1.2000	-4.000%	60,838	+74.167%
2017-01-26	1.2400	1.2500	1.2400	1.2500	+4.167%	3,758	+67.200%
2017-01-25	1.2500	1.2500	1.2000	1.2000	-2.439%	4,257	+74.167%
2017-01-23	1.2300	1.2300	1.2300	1.2300	0.000%	9,618	+69.919%
2017-01-19	1.2300	1.2500	1.2300	1.2300	-3.906%	20,010	+69.919%
2017-01-13	1.2800	1.2800	1.2800	1.2800	+2.400%	2,661	+63.281%
2017-01-11	1.2500	1.2500	1.2500	1.2500	+2.459%	23,403	+67.200%
2017-01-09	1.2200	1.2200	1.2200	1.2200	-8.955%	15,591	+71.311%
2017-01-05	1.3400	1.3400	1.3400	1.3400	+3.077%	1,194	+55.970%
2017-01-04	1.3200	1.3200	1.2900	1.3000	+8.333%	129,726	+60.769%
2016-12-30	1.2000	1.2000	1.2000	1.2000	-1.639%	159	+74.167%
2016-12-29	1.2200	1.2200	1.2200	1.2200	-0.813%	82,692	+71.311%
2016-12-28	1.2300	1.2300	1.2300	1.2300	+4.237%	95,831	+69.919%
2016-12-27	1.1800	1.1800	1.1800	1.1800	0.000%	9,215	+77.119%
2016-12-23	1.1800	1.1800	1.1800	1.1800	-0.840%	12,396	+77.119%
2016-12-22	1.1900	1.1900	1.1900	1.1900	-3.252%	6,400	+75.630%
2016-12-19	1.2300	1.2300	1.2300	1.2300	-0.806%	15,199	+69.919%
2016-12-16	1.2400	1.2400	1.2400	1.2400	-8.148%	55,381	+68.548%
2016-12-13	1.3500	1.3500	1.3500	1.3500	+4.651%	12,995	+54.815%
2016-12-09	1.2900	1.2900	1.2900	1.2900	+1.575%	20,300	+62.016%
2016-12-08	1.2700	1.2700	1.2700	1.2700	-5.224%	12,098	+64.567%
2016-12-05	1.3400	1.3400	1.3400	1.3400	+0.752%	100	+55.970%
2016-12-02	1.3000	1.3300	1.3000	1.3300	+6.400%	11,208	+57.143%
2016-11-29	1.2500	1.2500	1.2500	1.2500	-0.794%	3,794	+67.200%
2016-11-28	1.2600	1.2600	1.2600	1.2600	-2.326%	4,813	+65.873%
2016-11-22	1.2900	1.2900	1.2900	1.2900	+7.500%	14,095	+62.016%
2016-11-21	1.2000	1.2000	1.2000	1.2000	-3.226%	46,790	+74.167%
2016-11-17	1.2400	1.2400	1.2400	1.2400	+3.333%	1,681	+68.548%
2016-11-16	1.2000	1.2000	1.2000	1.2000	+1.695%	4,712	+74.167%
2016-11-15	1.1800	1.1800	1.1800	1.1800	-0.840%	14,048	+77.119%
2016-11-14	1.1800	1.1900	1.1800	1.1900	+0.847%	4,062	+75.630%
2016-11-09	1.2500	1.2500	1.1800	1.1800	-4.065%	8,100	+77.119%
2016-11-08	1.2300	1.2300	1.2300	1.2300	-0.806%	13,907	+69.919%
2016-11-02	1.2400	1.2400	1.2400	1.2400	-1.587%	734	+68.548%
2016-11-01	1.2600	1.2600	1.2600	1.2600	-6.667%	500	+65.873%
2016-10-21	1.4100	1.4100	1.3500	1.3500	-6.250%	10,084	+54.815%
2016-10-20	1.4400	1.4400	1.4400	1.4400	+4.348%	2,480	+45.139%
2016-10-19	1.3800	1.3800	1.3800	1.3800	+6.977%	52,192	+51.449%
2016-10-17	1.2900	1.2900	1.2900	1.2900	-5.839%	1,980	+62.016%
2016-10-07	1.3700	1.3700	1.3700	1.3700	-1.439%	7,041	+52.555%
2016-10-06	1.3600	1.3900	1.3600	1.3900	+8.594%	15,177	+50.360%
2016-10-05	1.2600	1.2800	1.2600	1.2800	+5.785%	6,800	+63.281%
2016-10-03	1.2100	1.2100	1.2100	1.2100	0.000%	72,427	+72.727%
2016-09-30	1.2100	1.2100	1.2100	1.2100	-3.200%	6,157	+72.727%
2016-09-29	1.2500	1.2500	1.2400	1.2500	+5.932%	10,953	+67.200%
2016-09-27	1.1800	1.1800	1.1800	1.1800	-0.840%	3,810	+77.119%
2016-09-26	1.1900	1.1900	1.1900	1.1900	0.000%	11,768	+75.630%
2016-09-21	1.1900	1.1900	1.1900	1.1900	+0.847%	7,500	+75.630%
2016-09-15	1.1800	1.1800	1.1800	1.1800	-1.667%	4,048	+77.119%
2016-09-14	1.2000	1.2000	1.2000	1.2000	0.000%	4,650	+74.167%
2016-09-09	1.2000	1.2000	1.2000	1.2000	-4.000%	12,232	+74.167%
2016-09-01	1.2500	1.2500	1.2500	1.2500	+5.042%	14,603	+67.200%
2016-08-31	1.1900	1.1900	1.1900	1.1900	+0.847%	18,247	+75.630%
2016-08-30	1.1800	1.1800	1.1800	1.1800	-2.479%	7,140	+77.119%
2016-08-25	1.2100	1.2100	1.2100	1.2100	-1.626%	20,660	+72.727%
2016-08-17	1.2300	1.2300	1.2300	1.2300	-2.381%	5,054	+69.919%
2016-08-15	1.2500	1.2600	1.2500	1.2600	+4.132%	7,700	+65.873%
2016-08-08	1.2100	1.2100	1.2100	1.2100	+5.217%	4,000	+72.727%
2016-08-04	1.1500	1.1500	1.1500	1.1500	+4.545%	24,663	+81.739%
2016-08-03	1.1000	1.1000	1.1000	1.1000	-4.348%	5,380	+90.000%
2016-08-02	1.1900	1.1900	1.1500	1.1500	-3.361%	5,200	+81.739%
2016-07-29	1.1900	1.1900	1.1900	1.1900	0.000%	8,173	+75.630%
2016-07-28	1.2700	1.2700	1.1900	1.1900	-5.556%	12,715	+75.630%
2016-07-22	1.2600	1.2600	1.2600	1.2600	+1.613%	14,000	+65.873%
2016-07-20	1.2400	1.2400	1.2400	1.2400	+2.479%	11,000	+68.548%
2016-07-19	1.2200	1.2200	1.2100	1.2100	-1.626%	12,462	+72.727%
2016-07-14	1.3200	1.3200	1.2300	1.2300	0.000%	69,365	+69.919%
2016-07-12	1.2300	1.2300	1.2300	1.2300	-3.150%	1,451,883	+69.919%

.dark-mode .q8qvgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8qvgs{ color: #333333; background-color: white; border: 2px solid #333333; }CEOHFCNOOC Limitedstock OTC

CEOHF
CNOOC Limited
stock OTC