Dark

CHNC
CHINA INFRASTRCTR CONS CP
stock OTC

Inactive

Aug 16, 2023

0.000400USD-8.046%(-0.000035)864,890

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-16	0.000500	0.000500	0.000400	0.000400	-8.046%	864,890	0.000%
2023-08-15	0.000400	0.000435	0.000400	0.000435	+8.750%	85,000	-8.046%
2023-08-14	0.000400	0.000400	0.000400	0.000400	0.000%	30,116	0.000%
2023-08-11	0.000400	0.000400	0.000400	0.000400	-8.046%	3,142,000	0.000%
2023-08-10	0.000435	0.000435	0.000435	0.000435	+8.750%	2,000	-8.046%
2023-08-09	0.000400	0.000440	0.000400	0.000400	-20.000%	296,157	0.000%
2023-08-08	0.000450	0.000500	0.000450	0.000500	+17.647%	380,000	-20.000%
2023-08-07	0.000425	0.000425	0.000425	0.000425	+6.250%	1,351,739	-5.882%
2023-08-04	0.000400	0.000440	0.000400	0.000400	-8.046%	851,722	0.000%
2023-08-03	0.000435	0.000435	0.000435	0.000435	+8.750%	1,025	-8.046%
2023-08-02	0.000500	0.000500	0.000400	0.000400	0.000%	375,000	0.000%
2023-08-01	0.000500	0.000500	0.000400	0.000400	-8.046%	301,059	0.000%
2023-07-31	0.000475	0.000500	0.000435	0.000435	-3.333%	1,000,533	-8.046%
2023-07-28	0.000400	0.000450	0.000400	0.000450	-10.000%	2,482,529	-11.111%
2023-07-27	0.000500	0.000500	0.000500	0.000500	+11.111%	504,452	-20.000%
2023-07-26	0.000500	0.000500	0.000450	0.000450	0.000%	238,900	-11.111%
2023-07-25	0.000400	0.000450	0.000400	0.000450	0.000%	172,781	-11.111%
2023-07-24	0.000500	0.000500	0.000400	0.000450	0.000%	1,194,958	-11.111%
2023-07-21	0.000400	0.000450	0.000400	0.000450	0.000%	2,104,500	-11.111%
2023-07-19	0.000450	0.000500	0.000400	0.000450	+12.500%	480,000	-11.111%
2023-07-18	0.000500	0.000500	0.000400	0.000400	-20.000%	682,501	0.000%
2023-07-17	0.000400	0.000500	0.000400	0.000500	+13.636%	1,567,000	-20.000%
2023-07-14	0.000450	0.000450	0.000400	0.000440	0.000%	2,049,998	-9.091%
2023-07-13	0.000400	0.000450	0.000400	0.000440	-12.000%	2,562,857	-9.091%
2023-07-11	0.000500	0.000500	0.000500	0.000500	-9.091%	1,057,499	-20.000%
2023-07-10	0.000600	0.000600	0.000550	0.000550	+10.000%	35,650	-27.273%
2023-07-07	0.000500	0.000600	0.000500	0.000500	-16.667%	1,308,045	-20.000%
2023-07-06	0.000500	0.000600	0.000500	0.000600	+12.150%	16,972,466	-33.333%
2023-07-05	0.000500	0.000535	0.000500	0.000535	+7.000%	45,249	-25.234%
2023-07-03	0.000550	0.000550	0.000500	0.000500	0.000%	297,000	-20.000%
2023-06-30	0.000500	0.000500	0.000500	0.000500	0.000%	400,000	-20.000%
2023-06-29	0.000500	0.000600	0.000500	0.000500	0.000%	935,833	-20.000%
2023-06-28	0.000500	0.000500	0.000500	0.000500	-16.667%	2,129,034	-20.000%
2023-06-27	0.000535	0.000600	0.000535	0.000600	+20.000%	1,149	-33.333%
2023-06-26	0.000535	0.000600	0.000500	0.000500	-9.091%	43,700	-20.000%
2023-06-23	0.000550	0.000600	0.000550	0.000550	+10.000%	1,033,700	-27.273%
2023-06-22	0.000600	0.000600	0.000500	0.000500	0.000%	72,283	-20.000%
2023-06-21	0.000500	0.000600	0.000500	0.000500	0.000%	643,832	-20.000%
2023-06-20	0.000500	0.000500	0.000500	0.000500	0.000%	650,717	-20.000%
2023-06-16	0.000550	0.000550	0.000500	0.000500	0.000%	3,502,860	-20.000%
2023-06-15	0.000435	0.000500	0.000435	0.000500	+25.000%	13,395,519	-20.000%
2023-06-14	0.000435	0.000435	0.000400	0.000400	-9.091%	34,000	0.000%
2023-06-13	0.000450	0.000450	0.000400	0.000440	-12.000%	10,594,899	-9.091%
2023-06-12	0.000450	0.000500	0.000400	0.000500	+25.000%	12,326,659	-20.000%
2023-06-08	0.000500	0.000500	0.000400	0.000400	-20.000%	598,085	0.000%
2023-06-07	0.000500	0.000540	0.000400	0.000500	0.000%	8,414,078	-20.000%
2023-06-06	0.000500	0.000500	0.000500	0.000500	+25.000%	1,125,687	-20.000%
2023-06-05	0.000470	0.000470	0.000400	0.000400	-20.000%	167,500	0.000%
2023-06-02	0.000500	0.000500	0.000500	0.000500	-6.542%	10,032	-20.000%
2023-06-01	0.000535	0.000535	0.000535	0.000535	+7.000%	299	-25.234%
2023-05-31	0.000400	0.000600	0.000400	0.000500	0.000%	1,550,500	-20.000%
2023-05-30	0.000500	0.000500	0.000500	0.000500	+11.111%	4,000,000	-20.000%
2023-05-26	0.000500	0.000500	0.000400	0.000450	-10.000%	140,500	-11.111%
2023-05-25	0.000500	0.000500	0.000500	0.000500	-16.667%	1,840,000	-20.000%
2023-05-24	0.000450	0.000600	0.000450	0.000600	+20.000%	10,557,078	-33.333%
2023-05-23	0.000500	0.000500	0.000400	0.000500	0.000%	1,044,579	-20.000%
2023-05-22	0.000400	0.000500	0.000390	0.000500	0.000%	12,062,558	-20.000%
2023-05-19	0.000500	0.000500	0.000400	0.000500	+25.000%	1,449,387	-20.000%
2023-05-18	0.000400	0.000500	0.000400	0.000400	0.000%	351,918	0.000%
2023-05-17	0.000490	0.000500	0.000400	0.000400	0.000%	696,220	0.000%
2023-05-16	0.000400	0.000500	0.000400	0.000400	-20.000%	4,077,500	0.000%
2023-05-15	0.000400	0.000500	0.000400	0.000500	0.000%	1,258,820	-20.000%
2023-05-11	0.000500	0.000500	0.000400	0.000500	0.000%	18,844,398	-20.000%
2023-05-10	0.000400	0.000500	0.000400	0.000500	+25.000%	2,265,739	-20.000%
2023-05-09	0.000400	0.000400	0.000400	0.000400	-20.000%	6,000,000	0.000%
2023-05-08	0.000500	0.000500	0.000490	0.000500	0.000%	1,154,140	-20.000%
2023-05-05	0.000500	0.000600	0.000500	0.000500	0.000%	19,037,866	-20.000%
2023-05-04	0.000500	0.000600	0.000500	0.000500	-16.667%	164,900	-20.000%
2023-05-03	0.000600	0.000600	0.000500	0.000600	0.000%	370,000	-33.333%
2023-05-02	0.000500	0.000600	0.000500	0.000600	0.000%	2,178,684	-33.333%
2023-05-01	0.000600	0.000640	0.000500	0.000600	0.000%	713,232	-33.333%
2023-04-28	0.000675	0.000700	0.000600	0.000600	0.000%	3,853,270	-33.333%
2023-04-27	0.000700	0.000700	0.000600	0.000600	0.000%	2,730,739	-33.333%
2023-04-26	0.000600	0.000700	0.000600	0.000600	0.000%	193,628	-33.333%
2023-04-25	0.000800	0.000800	0.000600	0.000600	-25.000%	2,721,364	-33.333%
2023-04-24	0.000700	0.000800	0.000650	0.000800	+14.286%	5,053,883	-50.000%
2023-04-21	0.000700	0.000700	0.000600	0.000700	+40.000%	423,995	-42.857%
2023-04-20	0.000700	0.000700	0.000500	0.000500	-28.571%	6,720,202	-20.000%
2023-04-19	0.000500	0.000700	0.000500	0.000700	+16.667%	2,635,871	-42.857%
2023-04-18	0.000700	0.000700	0.000500	0.000600	-14.286%	2,952,575	-33.333%
2023-04-17	0.000600	0.000700	0.000600	0.000700	+40.000%	4,751,378	-42.857%
2023-04-14	0.000600	0.000600	0.000500	0.000500	0.000%	466,050	-20.000%
2023-04-13	0.000500	0.000600	0.000500	0.000500	-16.667%	776,000	-20.000%
2023-04-12	0.000600	0.000600	0.000600	0.000600	0.000%	168,899	-33.333%
2023-04-11	0.000600	0.000640	0.000500	0.000600	-14.286%	2,415,666	-33.333%
2023-04-10	0.000700	0.000700	0.000700	0.000700	0.000%	10,000	-42.857%
2023-04-06	0.000700	0.000700	0.000600	0.000700	0.000%	23,957,916	-42.857%
2023-04-05	0.000700	0.000700	0.000700	0.000700	0.000%	606,065	-42.857%
2023-04-04	0.000700	0.000700	0.000700	0.000700	-12.500%	226,250	-42.857%
2023-04-03	0.000800	0.000800	0.000700	0.000800	+6.667%	875,312	-50.000%
2023-03-31	0.000800	0.000800	0.000700	0.000750	+7.143%	557,593	-46.667%
2023-03-30	0.000800	0.000800	0.000700	0.000700	0.000%	850,040	-42.857%
2023-03-29	0.000800	0.000800	0.000700	0.000700	0.000%	7,237,160	-42.857%
2023-03-28	0.000700	0.000700	0.000700	0.000700	-6.667%	57,001	-42.857%
2023-03-27	0.000600	0.000750	0.000600	0.000750	-6.250%	966,062	-46.667%
2023-03-24	0.000700	0.000800	0.000600	0.000800	+33.333%	3,050,793	-50.000%
2023-03-23	0.000700	0.000700	0.000600	0.000600	-14.286%	5,065,389	-33.333%
2023-03-22	0.000700	0.000700	0.000600	0.000700	0.000%	2,401,000	-42.857%
2023-03-21	0.000700	0.000700	0.000700	0.000700	-6.667%	3,954,223	-42.857%
2023-03-20	0.000800	0.000800	0.000750	0.000750	+7.143%	20,412	-46.667%
2023-03-17	0.000700	0.000700	0.000700	0.000700	-22.222%	1,334,412	-42.857%
2023-03-16	0.000800	0.000900	0.000750	0.000900	+28.571%	2,077,500	-55.556%
2023-03-15	0.000900	0.000900	0.000700	0.000700	-12.500%	13,032,232	-42.857%
2023-03-13	0.000810	0.000810	0.000800	0.000800	0.000%	64,000	-50.000%
2023-03-10	0.000700	0.000850	0.000700	0.000800	0.000%	925,132	-50.000%
2023-03-09	0.000900	0.000900	0.000700	0.000800	-11.111%	7,724,059	-50.000%
2023-03-08	0.000700	0.000900	0.000700	0.000900	+20.000%	2,680,486	-55.556%
2023-03-07	0.000800	0.000800	0.000700	0.000750	-6.250%	2,511,000	-46.667%
2023-03-06	0.000700	0.000800	0.000700	0.000800	+14.286%	569,023	-50.000%
2023-03-03	0.000800	0.000800	0.000700	0.000700	0.000%	3,651,460	-42.857%
2023-03-02	0.000800	0.000800	0.000700	0.000700	-12.500%	6,962,098	-42.857%
2023-03-01	0.000750	0.000800	0.000750	0.000800	+14.286%	500,000	-50.000%
2023-02-28	0.000700	0.000700	0.000700	0.000700	-12.500%	30,000	-42.857%
2023-02-27	0.000800	0.000800	0.000750	0.000800	+6.667%	1,225,500	-50.000%
2023-02-24	0.000700	0.000750	0.000700	0.000750	+7.143%	375,431	-46.667%
2023-02-23	0.000700	0.000800	0.000700	0.000700	-12.500%	1,017,001	-42.857%
2023-02-22	0.000750	0.000800	0.000700	0.000800	0.000%	1,130,210	-50.000%
2023-02-21	0.000700	0.000800	0.000700	0.000800	0.000%	757,681	-50.000%
2023-02-17	0.000800	0.000800	0.000700	0.000800	+14.286%	6,884,431	-50.000%
2023-02-16	0.000800	0.000800	0.000700	0.000700	-12.500%	566,335	-42.857%
2023-02-15	0.000800	0.000800	0.000700	0.000800	0.000%	1,160,000	-50.000%
2023-02-14	0.000750	0.000800	0.000700	0.000800	0.000%	2,041,199	-50.000%
2023-02-13	0.000700	0.000900	0.000700	0.000800	0.000%	2,994,127	-50.000%
2023-02-10	0.000800	0.000800	0.000700	0.000800	+0.629%	1,472,567	-50.000%
2023-02-09	0.000800	0.000900	0.000700	0.000795	-0.625%	2,320,361	-49.686%
2023-02-08	0.000800	0.000850	0.000700	0.000800	0.000%	2,871,234	-50.000%
2023-02-07	0.000800	0.000900	0.000700	0.000800	-11.111%	1,701,558	-50.000%
2023-02-06	0.000700	0.000900	0.000700	0.000900	+12.500%	1,780,630	-55.556%
2023-02-03	0.000800	0.000900	0.000700	0.000800	0.000%	1,121,868	-50.000%
2023-02-02	0.000800	0.000800	0.000700	0.000800	0.000%	789,287	-50.000%
2023-02-01	0.000800	0.000900	0.000700	0.000800	0.000%	3,147,656	-50.000%
2023-01-31	0.000800	0.000800	0.000800	0.000800	+14.286%	650,000	-50.000%
2023-01-30	0.000700	0.000800	0.000700	0.000700	0.000%	677,410	-42.857%
2023-01-27	0.000700	0.000750	0.000650	0.000700	-6.667%	20,873,166	-42.857%
2023-01-26	0.000800	0.000800	0.000700	0.000750	-16.667%	3,026,874	-46.667%
2023-01-25	0.000800	0.000900	0.000750	0.000900	+12.500%	4,548,725	-55.556%
2023-01-24	0.000900	0.000950	0.000700	0.000800	-11.111%	8,530,499	-50.000%
2023-01-23	0.000850	0.000900	0.000800	0.000900	0.000%	6,118,445	-55.556%
2023-01-20	0.000900	0.000900	0.000800	0.000900	-10.000%	7,853,672	-55.556%
2023-01-19	0.000900	0.001000	0.000900	0.001000	+5.263%	1,346,061	-60.000%
2023-01-18	0.001000	0.001000	0.000900	0.000950	0.000%	2,660,914	-57.895%
2023-01-17	0.000900	0.001000	0.000900	0.000950	-5.000%	173,329	-57.895%
2023-01-13	0.001000	0.001100	0.000900	0.001000	+5.263%	6,754,503	-60.000%
2023-01-12	0.000850	0.001000	0.000850	0.000950	-5.000%	3,444,555	-57.895%
2023-01-11	0.000800	0.001100	0.000700	0.001000	+25.000%	26,057,373	-60.000%
2023-01-10	0.000700	0.000800	0.000700	0.000800	+6.667%	5,600	-50.000%
2023-01-09	0.000800	0.000800	0.000600	0.000750	-3.226%	2,162,919	-46.667%
2023-01-06	0.000800	0.000800	0.000700	0.000775	-3.125%	639,500	-48.387%
2023-01-05	0.000600	0.000800	0.000600	0.000800	0.000%	817,805	-50.000%
2023-01-04	0.000700	0.000800	0.000700	0.000800	+14.286%	4,688,954	-50.000%
2023-01-03	0.000700	0.000700	0.000650	0.000700	0.000%	3,530,000	-42.857%
2022-12-30	0.000800	0.000800	0.000600	0.000700	0.000%	6,552,000	-42.857%
2022-12-29	0.000700	0.000800	0.000700	0.000700	0.000%	9,051,752	-42.857%
2022-12-28	0.000700	0.000800	0.000700	0.000700	0.000%	5,347,943	-42.857%
2022-12-27	0.000700	0.000800	0.000700	0.000700	-12.500%	5,965,107	-42.857%
2022-12-23	0.000800	0.000800	0.000800	0.000800	+14.286%	160,000	-50.000%
2022-12-22	0.000800	0.000900	0.000700	0.000700	-12.500%	4,831,164	-42.857%
2022-12-21	0.000800	0.000850	0.000700	0.000800	-5.882%	3,210,719	-50.000%
2022-12-20	0.000800	0.000850	0.000800	0.000850	+6.250%	1,455,868	-52.941%
2022-12-19	0.000800	0.000800	0.000800	0.000800	-11.111%	1,738,500	-50.000%
2022-12-16	0.000900	0.000900	0.000800	0.000900	0.000%	6,415,121	-55.556%
2022-12-15	0.000900	0.000900	0.000800	0.000900	0.000%	5,021,587	-55.556%
2022-12-14	0.000800	0.000900	0.000750	0.000900	+12.500%	8,979,600	-55.556%
2022-12-13	0.001000	0.001100	0.000700	0.000800	-11.111%	41,918,911	-50.000%
2022-12-12	0.001000	0.001000	0.000900	0.000900	-5.263%	2,706,312	-55.556%
2022-12-09	0.001000	0.001050	0.000900	0.000950	-13.636%	3,236,809	-57.895%
2022-12-08	0.001000	0.001100	0.001000	0.001100	+10.000%	4,364,290	-63.636%
2022-12-02	0.001000	0.001000	0.000960	0.001000	+11.111%	5,181,643	-60.000%
2022-12-01	0.000900	0.001000	0.000900	0.000900	-10.000%	3,168,472	-55.556%
2022-11-30	0.001000	0.001000	0.001000	0.001000	0.000%	560,700	-60.000%
2022-11-29	0.000900	0.001000	0.000900	0.001000	+11.111%	5,943,598	-60.000%
2022-11-28	0.001200	0.001200	0.000900	0.000900	-18.182%	5,748,789	-55.556%
2022-11-25	0.001100	0.001100	0.001050	0.001100	+4.762%	464,138	-63.636%
2022-11-23	0.001100	0.001100	0.001000	0.001050	-4.545%	3,090,364	-61.905%
2022-11-22	0.001050	0.001150	0.001000	0.001100	+10.000%	4,143,699	-63.636%
2022-11-21	0.001095	0.001100	0.001000	0.001000	-9.091%	3,095,091	-60.000%
2022-11-18	0.001100	0.001100	0.001050	0.001100	0.000%	1,162,367	-63.636%
2022-11-17	0.001050	0.001100	0.001000	0.001100	+2.326%	2,468,263	-63.636%
2022-11-16	0.001000	0.001100	0.001000	0.001075	+7.500%	2,246,193	-62.791%
2022-11-15	0.001100	0.001140	0.001000	0.001000	-9.091%	5,751,902	-60.000%
2022-11-14	0.001000	0.001100	0.001000	0.001100	+10.000%	2,511,376	-63.636%
2022-11-11	0.001050	0.001100	0.001000	0.001000	-9.091%	11,189,082	-60.000%
2022-11-10	0.001000	0.001100	0.001000	0.001100	+4.762%	4,893,488	-63.636%
2022-11-09	0.001000	0.001100	0.001000	0.001050	-12.500%	3,479,625	-61.905%
2022-11-08	0.001000	0.001200	0.001000	0.001200	+20.000%	5,995,108	-66.667%
2022-11-07	0.001100	0.001100	0.001000	0.001000	-9.091%	5,383,428	-60.000%
2022-11-04	0.001200	0.001200	0.001000	0.001100	0.000%	2,437,543	-63.636%
2022-11-03	0.001100	0.001100	0.001100	0.001100	-4.348%	3,862,889	-63.636%
2022-11-02	0.001100	0.001150	0.001100	0.001150	-4.167%	1,096,365	-65.217%
2022-11-01	0.001200	0.001200	0.001188	0.001200	-4.000%	1,397,202	-66.667%
2022-10-31	0.001400	0.001400	0.001200	0.001250	-3.846%	1,162,421	-68.000%
2022-10-28	0.001200	0.001400	0.001200	0.001300	0.000%	6,947,845	-69.231%
2022-10-27	0.001200	0.001300	0.001200	0.001300	-7.143%	6,857,500	-69.231%
2022-10-26	0.001400	0.001400	0.001200	0.001400	0.000%	5,855,651	-71.429%
2022-10-25	0.001200	0.001400	0.001200	0.001400	+16.667%	5,474,166	-71.429%
2022-10-24	0.001100	0.001300	0.001100	0.001200	0.000%	2,116,332	-66.667%
2022-10-21	0.001300	0.001300	0.001100	0.001200	0.000%	5,163,444	-66.667%
2022-10-20	0.001000	0.001300	0.000950	0.001200	+9.091%	8,837,128	-66.667%
2022-10-19	0.001000	0.001100	0.000900	0.001100	+22.222%	4,954,096	-63.636%
2022-10-18	0.000950	0.001000	0.000900	0.000900	-5.263%	7,329,107	-55.556%
2022-10-17	0.001000	0.001000	0.000800	0.000950	-5.000%	8,560,965	-57.895%
2022-10-14	0.000900	0.001000	0.000800	0.001000	+11.111%	3,750,339	-60.000%
2022-10-13	0.000900	0.001000	0.000900	0.000900	0.000%	4,157,201	-55.556%
2022-10-12	0.001000	0.001000	0.000900	0.000900	-10.000%	1,301,500	-55.556%
2022-10-11	0.000900	0.001050	0.000900	0.001000	0.000%	312,577	-60.000%
2022-10-10	0.001000	0.001050	0.000900	0.001000	0.000%	6,547,500	-60.000%
2022-10-07	0.001100	0.001100	0.000900	0.001000	-9.091%	5,998,791	-60.000%
2022-10-06	0.001000	0.001100	0.000900	0.001100	+15.789%	6,126,743	-63.636%
2022-10-05	0.000900	0.001000	0.000900	0.000950	-5.000%	1,418,584	-57.895%
2022-10-04	0.000900	0.001000	0.000900	0.001000	0.000%	6,479,360	-60.000%
2022-10-03	0.001100	0.001100	0.000900	0.001000	-4.762%	6,755,486	-60.000%
2022-09-30	0.001000	0.001050	0.001000	0.001050	-4.545%	2,172,000	-61.905%
2022-09-29	0.001100	0.001100	0.001000	0.001100	0.000%	6,634,780	-63.636%
2022-09-28	0.001100	0.001100	0.001000	0.001100	0.000%	335,000	-63.636%
2022-09-27	0.001200	0.001200	0.001000	0.001100	-4.348%	9,627,500	-63.636%
2022-09-26	0.001200	0.001200	0.001100	0.001150	+4.545%	920,350	-65.217%
2022-09-23	0.001200	0.001200	0.001100	0.001100	-4.348%	5,574,785	-63.636%
2022-09-22	0.001250	0.001250	0.001100	0.001150	-8.000%	16,225,581	-65.217%
2022-09-21	0.001500	0.001500	0.001200	0.001250	-13.194%	25,202,980	-68.000%
2022-09-20	0.001500	0.001500	0.001400	0.001440	-4.000%	1,207,333	-72.222%
2022-09-19	0.001400	0.001500	0.001400	0.001500	0.000%	2,257,100	-73.333%
2022-09-16	0.001500	0.001600	0.001400	0.001500	+7.143%	1,978,475	-73.333%
2022-09-15	0.001500	0.001600	0.001400	0.001400	-12.500%	5,038,276	-71.429%
2022-09-14	0.001500	0.001700	0.001500	0.001600	+6.667%	2,503,000	-75.000%
2022-09-13	0.001500	0.001600	0.001400	0.001500	0.000%	10,284,214	-73.333%
2022-09-12	0.001450	0.001500	0.001400	0.001500	0.000%	4,644,783	-73.333%
2022-09-09	0.001500	0.001600	0.001400	0.001500	0.000%	8,657,515	-73.333%
2022-09-08	0.001400	0.001500	0.001400	0.001500	0.000%	3,489,899	-73.333%
2022-09-07	0.001500	0.001600	0.001400	0.001500	-3.226%	5,331,009	-73.333%
2022-09-06	0.001500	0.001600	0.001400	0.001550	-3.125%	7,358,141	-74.194%
2022-09-02	0.001450	0.001600	0.001400	0.001600	+6.667%	8,448,381	-75.000%
2022-09-01	0.001500	0.001600	0.001400	0.001500	0.000%	10,616,713	-73.333%
2022-08-31	0.001500	0.001600	0.001500	0.001500	-6.250%	9,538,885	-73.333%
2022-08-30	0.001700	0.001700	0.001500	0.001600	-5.882%	10,920,241	-75.000%
2022-08-29	0.001700	0.001800	0.001700	0.001700	-5.556%	6,675,414	-76.471%
2022-08-26	0.001782	0.001800	0.001700	0.001800	0.000%	4,752,184	-77.778%
2022-08-25	0.001900	0.001900	0.001700	0.001800	-5.263%	12,195,876	-77.778%
2022-08-24	0.001800	0.001900	0.001700	0.001900	+2.981%	5,114,589	-78.947%
2022-08-23	0.002000	0.002000	0.001800	0.001845	+2.500%	14,010,505	-78.320%
2022-08-22	0.002000	0.002000	0.001800	0.001800	-7.692%	4,296,536	-77.778%
2022-08-19	0.002200	0.002200	0.001800	0.001950	-11.364%	23,899,658	-79.487%
2022-08-18	0.002200	0.002300	0.001900	0.002200	+2.326%	26,268,180	-81.818%
2022-08-17	0.002500	0.002800	0.002100	0.002150	-2.273%	17,377,318	-81.395%
2022-08-16	0.002100	0.002205	0.002000	0.002200	+4.762%	3,924,289	-81.818%
2022-08-15	0.002100	0.002200	0.002000	0.002100	+5.000%	18,357,770	-80.952%
2022-08-12	0.002200	0.002200	0.001900	0.002000	-4.762%	20,503,581	-80.000%
2022-08-11	0.002900	0.003000	0.002100	0.002100	-17.647%	77,087,506	-80.952%
2022-08-10	0.002100	0.002800	0.002000	0.002550	+27.500%	66,294,022	-84.314%
2022-08-09	0.002000	0.002100	0.001700	0.002000	+5.263%	18,741,441	-80.000%
2022-08-08	0.001800	0.002000	0.001800	0.001900	0.000%	14,664,970	-78.947%
2022-08-05	0.001700	0.002000	0.001700	0.001900	+8.571%	6,338,989	-78.947%
2022-08-04	0.001900	0.001950	0.001700	0.001750	-7.895%	4,568,781	-77.143%
2022-08-03	0.001800	0.001950	0.001700	0.001900	+18.750%	12,072,852	-78.947%
2022-08-02	0.001750	0.001800	0.001507	0.001600	-8.571%	4,896,718	-75.000%
2022-08-01	0.001600	0.001750	0.001500	0.001750	+9.375%	5,950,698	-77.143%
2022-07-29	0.001700	0.001700	0.001500	0.001600	+6.667%	4,140,752	-75.000%
2022-07-28	0.001700	0.001700	0.001500	0.001500	-11.765%	4,563,613	-73.333%
2022-07-27	0.001600	0.001700	0.001500	0.001700	+6.250%	12,963,659	-76.471%
2022-07-26	0.001700	0.001750	0.001500	0.001600	-11.111%	13,736,298	-75.000%
2022-07-25	0.001900	0.001900	0.001700	0.001800	-5.263%	9,846,038	-77.778%
2022-07-22	0.001700	0.001900	0.001700	0.001900	0.000%	4,170,635	-78.947%
2022-07-21	0.001800	0.001900	0.001700	0.001900	+5.556%	5,714,555	-78.947%
2022-07-20	0.001700	0.001900	0.001600	0.001800	+5.882%	15,637,178	-77.778%
2022-07-19	0.001800	0.001800	0.001600	0.001700	-5.556%	7,550,348	-76.471%
2022-07-18	0.001900	0.001900	0.001600	0.001800	-5.263%	7,037,997	-77.778%
2022-07-15	0.001800	0.001900	0.001500	0.001900	+5.556%	28,306,171	-78.947%
2022-07-14	0.002000	0.002100	0.001800	0.001800	-5.263%	40,108,476	-77.778%
2022-07-13	0.002500	0.002500	0.001900	0.001900	-24.000%	43,827,110	-78.947%
2022-07-12	0.002800	0.003000	0.002400	0.002500	-13.793%	36,246,408	-84.000%
2022-07-11	0.003400	0.003500	0.002700	0.002900	-12.121%	46,081,200	-86.207%
2022-07-08	0.002500	0.003400	0.002400	0.003300	+26.923%	52,356,182	-87.879%
2022-07-07	0.003800	0.003800	0.002450	0.002600	-25.714%	112,144,514	-84.615%
2022-07-06	0.004600	0.004700	0.002900	0.003500	-20.455%	149,154,482	-88.571%
2022-07-05	0.002500	0.004400	0.002400	0.004400	+100.000%	246,630,329	-90.909%
2022-07-01	0.001600	0.002200	0.001550	0.002200	+37.500%	59,488,545	-81.818%
2022-06-30	0.001400	0.001600	0.001400	0.001600	+6.667%	4,115,113	-75.000%
2022-06-29	0.001400	0.001600	0.001400	0.001500	0.000%	5,597,797	-73.333%
2022-06-28	0.001500	0.001600	0.001450	0.001500	0.000%	4,496,500	-73.333%
2022-06-27	0.001500	0.001600	0.001400	0.001500	0.000%	3,279,500	-73.333%
2022-06-24	0.001400	0.001600	0.001350	0.001500	+7.143%	4,628,968	-73.333%
2022-06-23	0.001400	0.001500	0.001400	0.001400	0.000%	2,809,616	-71.429%
2022-06-22	0.001400	0.001500	0.001300	0.001400	+7.692%	1,859,148	-71.429%
2022-06-21	0.001300	0.001500	0.001250	0.001300	0.000%	9,215,636	-69.231%
2022-06-17	0.001100	0.001300	0.001100	0.001300	+18.182%	19,534,493	-69.231%
2022-06-16	0.001100	0.001300	0.001000	0.001100	-8.333%	21,966,456	-63.636%
2022-06-15	0.001200	0.001200	0.001000	0.001200	0.000%	7,024,039	-66.667%
2022-06-14	0.001100	0.001200	0.001100	0.001200	0.000%	10,041,850	-66.667%
2022-06-13	0.001200	0.001300	0.001100	0.001200	-7.692%	5,928,823	-66.667%
2022-06-10	0.001400	0.001400	0.001200	0.001300	-7.143%	2,074,932	-69.231%
2022-06-09	0.001200	0.001400	0.001200	0.001400	+16.667%	5,469,769	-71.429%
2022-06-08	0.001400	0.001400	0.001200	0.001200	-11.111%	9,265,948	-66.667%
2022-06-07	0.001500	0.001500	0.001350	0.001350	-10.000%	12,488,623	-70.370%
2022-06-06	0.001550	0.001550	0.001500	0.001500	0.000%	2,166,781	-73.333%
2022-06-03	0.001400	0.001600	0.001400	0.001500	0.000%	3,027,471	-73.333%
2022-06-02	0.001400	0.001600	0.001400	0.001500	+2.041%	2,302,314	-73.333%
2022-06-01	0.001500	0.001600	0.001400	0.001470	-13.529%	1,996,600	-72.789%
2022-05-31	0.001500	0.001700	0.001400	0.001700	+6.250%	2,382,082	-76.471%
2022-05-27	0.001500	0.001600	0.001300	0.001600	+6.667%	6,111,483	-75.000%
2022-05-26	0.001450	0.001500	0.001390	0.001500	+3.448%	15,736,166	-73.333%
2022-05-25	0.001400	0.001500	0.001400	0.001450	+3.571%	3,327,433	-72.414%
2022-05-24	0.001500	0.001500	0.001400	0.001400	-6.667%	7,962,034	-71.429%
2022-05-23	0.001800	0.001800	0.001440	0.001500	-14.286%	17,374,758	-73.333%
2022-05-20	0.001600	0.001800	0.001600	0.001750	+16.667%	8,238,007	-77.143%
2022-05-19	0.001600	0.001700	0.001500	0.001500	-9.091%	2,999,402	-73.333%
2022-05-18	0.001700	0.001700	0.001550	0.001650	-2.941%	4,768,989	-75.758%
2022-05-17	0.001700	0.001700	0.001600	0.001700	0.000%	2,452,900	-76.471%
2022-05-16	0.001800	0.001850	0.001600	0.001700	0.000%	26,341,431	-76.471%
2022-05-13	0.001700	0.001800	0.001700	0.001700	-5.556%	3,640,422	-76.471%
2022-05-12	0.001700	0.001800	0.001700	0.001800	+5.882%	6,905,005	-77.778%
2022-05-11	0.001700	0.001900	0.001600	0.001700	-10.526%	2,615,236	-76.471%
2022-05-10	0.001500	0.001900	0.001500	0.001900	+18.750%	20,117,742	-78.947%
2022-05-09	0.001800	0.001800	0.001500	0.001600	-8.046%	7,829,768	-75.000%
2022-05-06	0.001800	0.001800	0.001600	0.001740	-8.421%	2,395,451	-77.011%
2022-05-05	0.001800	0.001900	0.001800	0.001900	+5.556%	1,591,700	-78.947%
2022-05-04	0.001700	0.001800	0.001600	0.001800	0.000%	1,507,103	-77.778%
2022-05-03	0.001700	0.001800	0.001700	0.001800	+5.882%	4,152,700	-77.778%
2022-05-02	0.001600	0.001800	0.001600	0.001700	-5.556%	4,214,611	-76.471%
2022-04-29	0.001700	0.001800	0.001600	0.001800	0.000%	3,436,088	-77.778%
2022-04-28	0.001700	0.001800	0.001600	0.001800	+5.882%	2,353,703	-77.778%
2022-04-27	0.001700	0.001700	0.001500	0.001700	0.000%	5,338,079	-76.471%
2022-04-26	0.001650	0.001700	0.001500	0.001700	+6.250%	10,520,430	-76.471%
2022-04-25	0.001650	0.001700	0.001600	0.001600	-5.882%	5,344,860	-75.000%
2022-04-22	0.001800	0.001800	0.001600	0.001700	0.000%	4,761,689	-76.471%
2022-04-21	0.001800	0.001800	0.001600	0.001700	0.000%	4,039,685	-76.471%
2022-04-20	0.001800	0.001800	0.001650	0.001700	-5.556%	6,518,120	-76.471%
2022-04-19	0.001800	0.001900	0.001600	0.001800	-5.263%	16,515,672	-77.778%
2022-04-18	0.002000	0.002000	0.001600	0.001900	+8.571%	8,743,438	-78.947%
2022-04-14	0.001900	0.001900	0.001750	0.001750	-7.895%	971,132	-77.143%
2022-04-13	0.002100	0.002100	0.001700	0.001900	-5.000%	7,020,852	-78.947%
2022-04-12	0.002100	0.002300	0.001800	0.002000	-4.762%	14,908,583	-80.000%
2022-04-11	0.002400	0.002400	0.002100	0.002100	-14.286%	4,748,115	-80.952%
2022-04-08	0.002550	0.002600	0.002100	0.002450	-9.259%	17,462,590	-83.673%
2022-04-07	0.002700	0.002900	0.002500	0.002700	0.000%	5,989,776	-85.185%
2022-04-06	0.002800	0.002800	0.002500	0.002700	-3.571%	11,403,179	-85.185%
2022-04-05	0.002800	0.002800	0.002500	0.002800	0.000%	9,224,280	-85.714%
2022-04-04	0.002900	0.002900	0.002400	0.002800	-3.448%	9,819,472	-85.714%
2022-04-01	0.002700	0.002900	0.002550	0.002900	+7.407%	14,682,064	-86.207%
2022-03-31	0.002700	0.002800	0.002500	0.002700	0.000%	3,436,535	-85.185%
2022-03-30	0.002400	0.002900	0.002350	0.002700	+14.894%	29,359,525	-85.185%
2022-03-29	0.002350	0.002500	0.002300	0.002350	-2.083%	1,482,438	-82.979%
2022-03-28	0.002400	0.002500	0.002300	0.002400	0.000%	11,388,516	-83.333%
2022-03-25	0.002400	0.002500	0.002300	0.002400	0.000%	10,236,379	-83.333%
2022-03-24	0.002200	0.002500	0.002200	0.002400	+9.091%	7,908,044	-83.333%
2022-03-23	0.002200	0.002440	0.002100	0.002200	+10.000%	9,163,602	-81.818%
2022-03-22	0.002100	0.002300	0.002000	0.002000	-9.091%	2,557,014	-80.000%
2022-03-21	0.002000	0.002200	0.002000	0.002200	+4.762%	4,220,692	-81.818%
2022-03-18	0.002100	0.002200	0.001900	0.002100	+5.000%	3,321,296	-80.952%
2022-03-17	0.002100	0.002300	0.001900	0.002000	-4.762%	13,037,150	-80.000%
2022-03-16	0.002200	0.002200	0.001850	0.002100	+10.526%	3,613,761	-80.952%
2022-03-15	0.002100	0.002100	0.001800	0.001900	-5.000%	2,881,833	-78.947%
2022-03-14	0.002000	0.002300	0.001700	0.002000	0.000%	4,994,083	-80.000%
2022-03-11	0.001800	0.002000	0.001650	0.002000	+17.647%	11,590,241	-80.000%
2022-03-10	0.002000	0.002000	0.001600	0.001700	-12.821%	9,126,475	-76.471%
2022-03-09	0.001900	0.002300	0.001800	0.001950	+2.632%	14,449,718	-79.487%
2022-03-08	0.001700	0.002000	0.001500	0.001900	+11.765%	18,576,187	-78.947%
2022-03-07	0.001600	0.001800	0.001600	0.001700	-5.556%	6,195,411	-76.471%
2022-03-04	0.001900	0.002000	0.001690	0.001800	-10.000%	9,999,783	-77.778%
2022-03-03	0.001800	0.002000	0.001700	0.002000	0.000%	2,815,946	-80.000%
2022-03-02	0.001700	0.002100	0.001700	0.002000	+17.647%	10,901,925	-80.000%
2022-03-01	0.001800	0.001800	0.001600	0.001700	-5.556%	4,990,278	-76.471%
2022-02-28	0.001900	0.001900	0.001600	0.001800	-2.703%	8,198,001	-77.778%
2022-02-25	0.001600	0.002100	0.001550	0.001850	+23.333%	29,731,125	-78.378%
2022-02-24	0.001600	0.001650	0.001300	0.001500	-9.091%	18,055,994	-73.333%
2022-02-23	0.001700	0.001700	0.001600	0.001650	-2.941%	13,230,237	-75.758%
2022-02-22	0.001700	0.001700	0.001550	0.001700	-5.556%	6,217,604	-76.471%
2022-02-18	0.001600	0.001800	0.001500	0.001800	+20.000%	5,294,293	-77.778%
2022-02-17	0.001600	0.001600	0.001500	0.001500	-6.250%	2,943,600	-73.333%
2022-02-16	0.001600	0.001600	0.001500	0.001600	0.000%	4,078,423	-75.000%
2022-02-15	0.001600	0.001700	0.001500	0.001600	0.000%	4,569,733	-75.000%
2022-02-14	0.001600	0.001700	0.001500	0.001600	-5.882%	4,309,951	-75.000%

.dark-mode .RSPz0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RSPz0D{ color: #333333; background-color: white; border: 2px solid #333333; }CHNCCHINA INFRASTRCTR CONS CPstock OTC

CHNC
CHINA INFRASTRCTR CONS CP
stock OTC