Dark

CGUSY
CASINO GHRD PRC S/ADR
stock OTC

Inactive

Apr 16, 2024

0.0010USD-98.750%(-0.0790)126

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-16	0.001000	0.001000	0.001000	0.001000	-98.750%	126	0.000%
2024-03-13	0.080000	0.080000	0.080000	0.080000	-27.273%	1,253	-98.750%
2024-01-17	0.110000	0.110000	0.110000	0.110000	+2.326%	885	-99.091%
2024-01-16	0.080000	0.107500	0.080000	0.107500	-10.417%	2,376	-99.070%
2024-01-03	0.120000	0.120000	0.120000	0.120000	-14.286%	191	-99.167%
2023-12-28	0.140000	0.140000	0.140000	0.140000	+14.286%	549	-99.286%
2023-12-08	0.122500	0.122500	0.122500	0.122500	+0.204%	717	-99.184%
2023-12-06	0.122250	0.122250	0.122250	0.122250	+1.875%	1,159	-99.182%
2023-12-05	0.121540	0.140000	0.120000	0.120000	-0.183%	45,864	-99.167%
2023-12-04	0.120220	0.120220	0.119724	0.120220	-10.948%	2,418	-99.168%
2023-11-28	0.130000	0.146000	0.130000	0.135000	-6.897%	9,944	-99.259%
2023-11-27	0.145000	0.145000	0.145000	0.145000	+18.126%	662	-99.310%
2023-11-24	0.122750	0.122750	0.122750	0.122750	-22.920%	689	-99.185%
2023-11-22	0.142750	0.159250	0.142750	0.159250	+7.783%	1,790	-99.372%
2023-11-21	0.147750	0.147750	0.147750	0.147750	-17.917%	389	-99.323%
2023-11-20	0.180000	0.180000	0.180000	0.180000	-24.796%	200	-99.444%
2023-11-14	0.239350	0.239350	0.239350	0.239350	+44.535%	1,289	-99.582%
2023-11-13	0.165600	0.165600	0.165600	0.165600	-32.888%	500	-99.396%
2023-11-06	0.246750	0.246750	0.246750	0.246750	+18.733%	388	-99.595%
2023-10-31	0.207820	0.207820	0.207820	0.207820	-13.082%	175	-99.519%
2023-10-25	0.239100	0.239100	0.239100	0.239100	-7.667%	2,500	-99.582%
2023-10-24	0.258955	0.258955	0.258955	0.258955	+3.769%	452	-99.614%
2023-10-20	0.249550	0.249550	0.249550	0.249550	-3.942%	103	-99.599%
2023-10-19	0.259791	0.259791	0.259791	0.259791	+1.507%	897	-99.615%
2023-10-18	0.249550	0.255935	0.249550	0.255935	-13.242%	1,056	-99.609%
2023-10-10	0.297500	0.297500	0.295000	0.295000	+11.107%	902	-99.661%
2023-10-09	0.265510	0.265510	0.265510	0.265510	+11.046%	675	-99.623%
2023-10-06	0.239100	0.239100	0.239100	0.239100	-0.582%	912	-99.582%
2023-10-02	0.240500	0.240500	0.240500	0.240500	-22.294%	248	-99.584%
2023-09-28	0.309500	0.309500	0.309500	0.309500	+1.893%	910	-99.677%
2023-09-26	0.315000	0.315000	0.303750	0.303750	-11.790%	4,404	-99.671%
2023-09-21	0.344350	0.344350	0.344350	0.344350	-9.214%	430	-99.710%
2023-09-20	0.345000	0.379300	0.345000	0.379300	+6.098%	3,197	-99.736%
2023-09-19	0.320750	0.395000	0.320750	0.357500	-14.310%	1,538	-99.720%
2023-09-18	0.395000	0.417200	0.395000	0.417200	-9.304%	5,046	-99.760%
2023-09-15	0.478100	0.478100	0.460000	0.460000	-3.800%	5,012	-99.783%
2023-09-13	0.478170	0.478170	0.478170	0.478170	-0.104%	992	-99.791%
2023-09-08	0.478670	0.478670	0.478670	0.478670	+0.113%	282	-99.791%
2023-09-07	0.478130	0.478130	0.478130	0.478130	-0.004%	195	-99.791%
2023-09-05	0.478150	0.478150	0.478150	0.478150	-25.190%	359	-99.791%
2023-09-01	0.639150	0.639150	0.639150	0.639150	-5.192%	992	-99.844%
2023-08-31	0.674150	0.674150	0.674150	0.674150	-7.651%	380	-99.852%
2023-08-30	0.730000	0.730000	0.730000	0.730000	-7.484%	175	-99.863%
2023-08-28	0.789050	0.789050	0.789050	0.789050	+27.266%	2,797	-99.873%
2023-08-23	0.620000	0.620000	0.620000	0.620000	-13.184%	130	-99.839%
2023-08-18	0.714150	0.714150	0.714150	0.714150	+10.030%	126	-99.860%
2023-08-15	0.606000	0.649050	0.606000	0.649050	+3.043%	577	-99.846%
2023-08-14	0.605000	0.629880	0.605000	0.629880	+23.506%	2,733	-99.841%
2023-08-10	0.510000	0.510000	0.510000	0.510000	-7.273%	2,000	-99.804%
2023-08-08	0.550000	0.550000	0.550000	0.550000	-1.610%	162	-99.818%
2023-08-03	0.559000	0.559000	0.559000	0.559000	+9.510%	2,000	-99.821%
2023-08-02	0.510455	0.510455	0.510455	0.510455	-4.472%	513	-99.804%
2023-08-01	0.546155	0.546155	0.534350	0.534350	+4.091%	1,828	-99.813%
2023-07-31	0.513350	0.513350	0.509825	0.513350	-13.679%	2,285	-99.805%
2023-07-28	0.594700	0.594700	0.594700	0.594700	-13.812%	407	-99.832%
2023-07-19	0.645900	0.690000	0.645900	0.690000	-0.741%	528	-99.855%
2023-07-17	0.695150	0.695150	0.695150	0.695150	+6.048%	170	-99.856%
2023-07-14	0.655504	0.655504	0.655504	0.655504	-3.602%	318	-99.847%
2023-07-12	0.710000	0.710000	0.680000	0.680000	-2.158%	7,883	-99.853%
2023-07-06	0.695000	0.695000	0.695000	0.695000	+2.841%	6,010	-99.856%
2023-07-05	0.675000	0.675800	0.675000	0.675800	-24.492%	912	-99.852%
2023-07-03	0.895000	0.895000	0.895000	0.895000	-6.283%	2,781	-99.888%
2023-06-30	0.949590	0.955000	0.949590	0.955000	-21.074%	4,927	-99.895%
2023-06-29	1.210000	1.210000	1.210000	1.210000	-20.395%	787	-99.917%
2023-06-28	1.520000	1.520000	1.520000	1.520000	-2.564%	787	-99.934%
2023-06-26	1.560000	1.560000	1.560000	1.560000	-11.364%	489	-99.936%
2023-06-22	1.760000	1.760000	1.760000	1.760000	-3.030%	279	-99.943%
2023-06-21	1.815000	1.815000	1.815000	1.815000	+11.350%	709	-99.945%
2023-06-20	1.630000	1.630000	1.630000	1.630000	+34.711%	163	-99.939%
2023-06-09	1.210000	1.210000	1.210000	1.210000	-1.626%	512	-99.917%
2023-06-08	1.230000	1.230000	1.230000	1.230000	+10.314%	205	-99.919%
2023-06-05	1.115000	1.115000	1.115000	1.115000	-2.578%	818	-99.910%
2023-05-31	1.144500	1.144500	1.144500	1.144500	-7.328%	214	-99.913%
2023-05-30	1.235000	1.235000	1.235000	1.235000	-16.554%	674	-99.919%
2023-05-12	1.470000	1.480000	1.470000	1.480000	-6.918%	1,196	-99.932%
2023-05-08	1.590000	1.590000	1.590000	1.590000	-10.423%	601	-99.937%
2023-05-04	1.775000	1.775000	1.775000	1.775000	-4.826%	443	-99.944%
2023-05-03	1.865000	1.865000	1.865000	1.865000	+1.084%	496	-99.946%
2023-05-02	1.845000	1.845000	1.845000	1.845000	+32.734%	152	-99.946%
2023-04-25	1.445000	1.445000	1.390000	1.390000	-3.338%	2,802	-99.928%
2023-04-18	1.438000	1.438000	1.438000	1.438000	-0.828%	514	-99.930%
2023-04-17	1.450000	1.450000	1.450000	1.450000	+3.571%	832	-99.931%
2023-04-11	1.400000	1.400000	1.400000	1.400000	+13.821%	250	-99.929%
2023-04-10	1.320000	1.320000	1.230000	1.230000	-17.200%	939	-99.919%
2023-04-03	1.445000	1.485500	1.445000	1.485500	+8.076%	668	-99.933%
2023-03-31	1.374500	1.374500	1.374500	1.374500	+2.269%	1,731	-99.927%
2023-03-27	1.344000	1.344000	1.344000	1.344000	-14.066%	382	-99.926%
2023-03-20	1.564000	1.564000	1.564000	1.564000	-4.343%	147	-99.936%
2023-03-17	1.620000	1.650000	1.620000	1.635000	-20.438%	2,451	-99.939%
2023-03-06	2.055000	2.055000	2.055000	2.055000	-3.203%	389	-99.951%
2023-03-03	2.123000	2.123000	1.997000	2.123000	+4.865%	737	-99.953%
2023-03-02	2.024500	2.024500	2.024500	2.024500	-1.002%	286	-99.951%
2023-02-24	2.045000	2.045000	2.045000	2.045000	-11.606%	1,264	-99.951%
2023-02-21	2.313500	2.313500	2.313500	2.313500	-4.794%	1,055	-99.957%
2023-02-08	2.516000	2.516000	2.430000	2.430000	-5.558%	3,513	-99.959%
2023-02-01	2.573000	2.573000	2.573000	2.573000	+6.322%	632	-99.961%
2023-01-31	2.465000	2.465000	2.420000	2.420000	-4.386%	2,000	-99.959%
2023-01-30	2.531000	2.531000	2.531000	2.531000	+1.545%	613	-99.960%
2023-01-27	2.492500	2.492500	2.492500	2.492500	+5.614%	207	-99.960%
2023-01-26	2.360000	2.360000	2.360000	2.360000	-3.279%	739	-99.958%
2023-01-25	2.440000	2.440000	2.440000	2.440000	-6.226%	962	-99.959%
2023-01-20	2.602000	2.602000	2.602000	2.602000	-0.402%	672	-99.962%
2023-01-18	2.612500	2.612500	2.612500	2.612500	+7.290%	985	-99.962%
2023-01-10	2.435000	2.435000	2.435000	2.435000	+4.283%	967	-99.959%
2023-01-06	2.335000	2.335000	2.335000	2.335000	+0.150%	265	-99.957%
2023-01-04	2.331500	2.331500	2.331500	2.331500	+15.051%	56,571	-99.957%
2022-12-30	2.026500	2.026500	2.026500	2.026500	-1.387%	825	-99.951%
2022-12-22	2.055000	2.055000	2.055000	2.055000	-8.054%	800	-99.951%
2022-12-19	2.235000	2.235000	2.235000	2.235000	+11.194%	1,377	-99.955%
2022-12-16	2.080000	2.143000	2.010000	2.010000	-9.194%	3,086	-99.950%
2022-12-15	2.100000	2.213500	2.100000	2.213500	-1.183%	3,638	-99.955%
2022-12-14	2.240000	2.240000	2.240000	2.240000	+1.010%	1,072	-99.955%
2022-12-12	2.217600	2.217600	2.217600	2.217600	-1.000%	281	-99.955%
2022-12-09	2.240000	2.240000	2.240000	2.240000	+0.674%	450	-99.955%
2022-12-08	2.225000	2.225000	2.225000	2.225000	-2.626%	549	-99.955%
2022-12-02	2.285000	2.285000	2.285000	2.285000	-0.218%	1,204	-99.956%
2022-11-28	2.290000	2.290000	2.290000	2.290000	+0.439%	129	-99.956%
2022-11-21	2.280000	2.280000	2.280000	2.280000	-4.202%	279	-99.956%
2022-11-17	2.340000	2.380000	2.340000	2.380000	+0.783%	687	-99.958%
2022-11-16	2.500000	2.500000	2.361500	2.361500	-7.934%	1,280	-99.958%
2022-11-15	2.565000	2.565000	2.565000	2.565000	-0.388%	262	-99.961%
2022-11-14	2.575000	2.575000	2.575000	2.575000	+26.536%	1,192	-99.961%
2022-11-07	2.120000	2.120000	2.035000	2.035000	+6.824%	767	-99.951%
2022-11-03	1.905000	1.905000	1.905000	1.905000	-3.053%	704	-99.948%
2022-11-02	1.880000	1.965000	1.880000	1.965000	-4.053%	1,649	-99.949%
2022-11-01	2.048000	2.048000	2.048000	2.048000	+9.227%	69,384	-99.951%
2022-10-28	1.780500	1.875000	1.780500	1.875000	+9.012%	2,137	-99.947%
2022-10-26	1.730000	1.730000	1.720000	1.720000	-2.825%	4,155	-99.942%
2022-10-25	1.703000	1.770000	1.703000	1.770000	+12.739%	6,036	-99.944%
2022-10-20	1.570000	1.570000	1.570000	1.570000	-2.484%	1,492	-99.936%
2022-10-17	1.600000	1.610000	1.600000	1.610000	+11.034%	6,614	-99.938%
2022-10-14	1.450000	1.450000	1.450000	1.450000	-8.141%	7,306	-99.931%
2022-10-12	1.578500	1.578500	1.578500	1.578500	-0.095%	2,627	-99.937%
2022-10-10	1.580000	1.580000	1.580000	1.580000	-12.707%	2,119	-99.937%
2022-10-05	1.810000	1.810000	1.810000	1.810000	-4.987%	483	-99.945%
2022-10-04	1.845000	1.970000	1.845000	1.905000	+7.627%	6,530	-99.948%
2022-10-03	1.770000	1.770000	1.770000	1.770000	-9.231%	104	-99.944%
2022-09-27	1.950000	1.950000	1.950000	1.950000	-15.217%	145	-99.949%
2022-09-15	2.315000	2.315000	2.300000	2.300000	-8.727%	2,393	-99.957%
2022-09-07	2.519900	2.519900	2.519900	2.519900	+2.435%	622	-99.960%
2022-09-06	2.460000	2.460000	2.460000	2.460000	-5.385%	128	-99.959%
2022-08-31	2.600000	2.600000	2.600000	2.600000	+0.386%	104	-99.962%
2022-08-29	2.590000	2.590000	2.590000	2.590000	-0.766%	294	-99.961%
2022-08-25	2.610000	2.610000	2.610000	2.610000	0.000%	291	-99.962%
2022-08-18	2.610000	2.610000	2.610000	2.610000	-5.776%	316	-99.962%
2022-08-11	2.770000	2.770000	2.770000	2.770000	+4.331%	223	-99.964%
2022-08-10	2.655000	2.655000	2.655000	2.655000	+14.935%	1,597	-99.962%
2022-08-03	2.359900	2.359900	2.310000	2.310000	+0.654%	511	-99.957%
2022-08-01	2.355000	2.355000	2.295000	2.295000	-3.975%	655	-99.956%
2022-07-28	2.390000	2.390000	2.390000	2.390000	-5.924%	371	-99.958%
2022-07-22	2.540500	2.540500	2.540500	2.540500	+0.020%	876	-99.961%
2022-07-21	2.555000	2.555000	2.540000	2.540000	-0.392%	2,768	-99.961%
2022-07-18	2.550000	2.550000	2.550000	2.550000	+2.143%	226	-99.961%
2022-07-15	2.496500	2.496500	2.496500	2.496500	-0.736%	985	-99.960%
2022-07-14	2.510000	2.515000	2.510000	2.515000	-4.518%	640	-99.960%
2022-07-13	2.634000	2.634000	2.634000	2.634000	-1.348%	647	-99.962%
2022-07-12	2.670000	2.670000	2.670000	2.670000	+2.890%	303	-99.963%
2022-07-06	2.595000	2.595000	2.595000	2.595000	+2.772%	400	-99.961%
2022-07-05	2.525000	2.525000	2.525000	2.525000	+1.000%	164	-99.960%
2022-07-01	2.600000	2.600000	2.500000	2.500000	-2.913%	777	-99.960%
2022-06-30	2.570000	2.575000	2.570000	2.575000	-5.678%	926	-99.961%
2022-06-28	2.730000	2.730000	2.730000	2.730000	-4.211%	130	-99.963%
2022-06-21	2.850000	2.850000	2.850000	2.850000	-4.523%	546	-99.965%
2022-06-14	2.985000	2.985000	2.985000	2.985000	-8.991%	576	-99.966%
2022-06-13	3.279900	3.279900	3.279900	3.279900	-1.799%	1,185	-99.970%
2022-06-10	3.340000	3.340000	3.340000	3.340000	-14.796%	1,597	-99.970%
2022-05-17	3.920000	3.920000	3.920000	3.920000	+7.989%	190	-99.974%
2022-05-13	3.630000	3.630000	3.630000	3.630000	+6.140%	1,097	-99.972%
2022-05-12	3.420000	3.420000	3.420000	3.420000	-3.662%	415	-99.971%
2022-05-06	3.550000	3.550000	3.550000	3.550000	+7.251%	1,431	-99.972%
2022-05-02	3.520000	3.520000	3.310000	3.310000	-5.429%	343	-99.970%
2022-04-28	3.500000	3.500000	3.500000	3.500000	-0.850%	223	-99.971%
2022-04-27	3.530000	3.530000	3.530000	3.530000	-2.483%	112	-99.972%
2022-04-22	3.619900	3.619900	3.619900	3.619900	+4.020%	421	-99.972%
2022-04-18	3.480000	3.480000	3.480000	3.480000	+1.458%	438	-99.971%
2022-04-11	3.430000	3.430000	3.430000	3.430000	-3.105%	136	-99.971%
2022-04-08	3.539900	3.539900	3.539900	3.539900	-3.014%	145	-99.972%
2022-04-07	3.649900	3.649900	3.649900	3.649900	+6.256%	1,431	-99.973%
2022-04-06	3.435000	3.435000	3.435000	3.435000	-7.160%	346	-99.971%
2022-04-05	3.699900	3.699900	3.699900	3.699900	-1.072%	893	-99.973%
2022-04-04	3.740000	3.740000	3.740000	3.740000	-2.604%	1,600	-99.973%
2022-03-31	3.879900	3.879900	3.840000	3.840000	+1.319%	1,310	-99.974%
2022-03-30	3.790000	3.790000	3.790000	3.790000	-3.562%	377	-99.974%
2022-03-29	3.930000	3.930000	3.930000	3.930000	+11.174%	100	-99.975%
2022-03-25	3.520000	3.630000	3.487500	3.535000	-3.547%	18,301	-99.972%
2022-03-16	3.473000	3.710000	3.473000	3.665000	+10.060%	1,436	-99.973%
2022-03-10	3.330000	3.330000	3.330000	3.330000	-1.958%	1,626	-99.970%
2022-03-02	3.396500	3.396500	3.396500	3.396500	+1.997%	276	-99.971%
2022-03-01	3.470000	3.470000	3.330000	3.330000	-11.200%	317	-99.970%
2022-02-25	4.090000	4.090000	3.750000	3.750000	-17.035%	200	-99.973%
2022-02-01	4.520000	4.520000	4.520000	4.520000	+1.573%	212	-99.978%
2022-01-31	4.400000	4.450000	4.400000	4.450000	-16.353%	391	-99.978%
2022-01-05	5.320000	5.320000	5.320000	5.320000	0.000%	200	-99.981%

.dark-mode .dPYBmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPYBmy{ color: #333333; background-color: white; border: 2px solid #333333; }CGUSYCASINO GHRD PRC S/ADRstock OTC

CGUSY
CASINO GHRD PRC S/ADR
stock OTC