Dark

CITAY
COSCO SHIP DEV UNSP/ADR
stock OTC

Inactive

Oct 14, 2020

5.15USD-4.630%(-0.25)118

Pre-market

0.00USD-100.000%(-5.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-14	5.1500	5.1500	5.1500	5.1500	-4.630%	118	0.000%
2020-10-13	5.4000	5.4000	5.4000	5.4000	-52.632%	118	-4.630%
2016-01-13	11.4000	11.4000	11.4000	11.4000	-44.363%	162	-54.825%
2015-08-12	20.4900	20.4900	20.4900	20.4900	+2.246%	190	-74.866%
2015-08-11	20.0400	20.0400	20.0400	20.0400	-0.595%	100	-74.301%
2015-08-10	20.1600	20.1600	20.1600	20.1600	-20.095%	600	-74.454%
2015-05-26	25.2300	25.2300	25.2300	25.2300	-0.040%	100	-79.588%
2015-05-22	25.2400	25.2400	25.2400	25.2400	+4.384%	100	-79.596%
2015-05-19	24.1800	24.1800	24.1800	24.1800	-0.657%	290	-78.701%
2015-05-11	24.3400	24.3400	24.3400	24.3400	-2.679%	100	-78.841%
2015-05-08	25.0100	25.0100	25.0100	25.0100	-12.122%	100	-79.408%
2015-04-29	28.4600	28.4600	28.4600	28.4600	+2.559%	1,760	-81.904%
2015-04-23	27.6800	27.7500	27.6800	27.7500	+5.795%	200	-81.441%
2015-04-21	26.2300	26.2300	26.2300	26.2300	-6.754%	300	-80.366%
2015-04-20	28.1300	28.1300	28.1300	28.1300	+12.475%	400	-81.692%
2015-04-16	25.0100	25.0100	25.0100	25.0100	+2.082%	200	-79.408%
2015-04-10	24.5000	24.5000	24.5000	24.5000	+4.701%	100	-78.980%
2015-04-09	23.4000	23.4000	23.4000	23.4000	+66.548%	100	-77.991%
2014-11-26	14.0500	14.0500	14.0500	14.0500	+1.444%	2,000	-63.345%
2014-11-25	13.8500	13.8500	13.8500	13.8500	-3.147%	100	-62.816%
2014-11-24	14.3000	14.3000	14.3000	14.3000	-0.901%	4,100	-63.986%
2014-11-17	14.4300	14.4300	14.4300	14.4300	+7.848%	366	-64.310%
2014-10-15	13.3800	13.3800	13.3800	13.3800	-3.533%	100	-61.510%
2014-10-08	13.8700	13.8700	13.8700	13.8700	+6.202%	800	-62.870%
2014-10-02	13.0600	13.0600	13.0600	13.0600	-12.817%	200	-60.567%
2014-09-18	14.9800	14.9800	14.9800	14.9800	-0.663%	400	-65.621%
2014-09-04	15.0800	15.0800	15.0800	15.0800	+5.455%	150	-65.849%
2014-08-27	14.3000	14.3000	14.3000	14.3000	+0.492%	200	-63.986%
2014-08-26	14.2300	14.2300	14.2300	14.2300	-0.070%	200	-63.809%
2014-08-12	14.2400	14.2400	14.2400	14.2400	+2.594%	852	-63.834%
2014-08-11	13.8800	13.8800	13.8800	13.8800	+1.760%	366	-62.896%
2014-08-07	13.6400	13.6400	13.6400	13.6400	-3.536%	2,300	-62.243%
2014-07-23	14.1400	14.1400	14.1400	14.1400	+13.757%	200	-63.579%
2014-01-21	12.4300	12.4300	12.4300	12.4300	-2.815%	300	-58.568%
2013-12-23	12.7900	12.7900	12.7900	12.7900	-3.472%	100	-59.734%
2013-12-16	13.2300	13.2500	13.2300	13.2500	+2.475%	200	-61.132%
2013-10-28	12.9300	12.9300	12.9300	12.9300	-1.373%	100	-60.170%
2013-10-21	13.1100	13.1100	13.1100	13.1100	+0.229%	100	-60.717%
2013-09-30	13.0800	13.0800	13.0800	13.0800	-6.571%	100	-60.627%
2013-09-05	13.6100	14.0000	13.6100	14.0000	+6.870%	200	-63.214%
2013-05-31	13.1000	13.1000	13.1000	13.1000	+0.614%	100	-60.687%
2013-05-22	13.0200	13.0200	13.0200	13.0200	+3.828%	137	-60.445%
2013-05-14	12.5400	12.5400	12.5400	12.5400	-11.127%	100	-58.931%
2013-03-19	14.1100	14.1100	14.1100	14.1100	-10.809%	600	-63.501%
2013-03-08	15.8200	15.8200	15.8200	15.8200	+4.285%	248	-67.446%
2013-02-22	15.3000	15.3000	15.1700	15.1700	+1.472%	800	-66.051%
2013-02-21	14.9500	14.9500	14.9500	14.9500	-6.034%	100	-65.552%
2013-02-08	15.9100	15.9100	15.9100	15.9100	+0.696%	300	-67.630%
2013-01-30	15.8000	15.8000	15.8000	15.8000	+1.935%	100	-67.405%
2013-01-25	15.5400	15.5400	15.5000	15.5000	-9.831%	1,400	-66.774%
2013-01-15	17.1500	17.1900	17.1500	17.1900	+6.308%	1,400	-70.041%
2013-01-07	16.1700	16.1700	16.1700	16.1700	+3.191%	1,267	-68.151%
2013-01-04	15.6600	15.6700	15.6600	15.6700	-0.191%	4,263	-67.135%
2013-01-03	15.7800	15.7800	15.7000	15.7000	+7.534%	1,315	-67.197%
2012-12-10	14.6000	14.6000	14.6000	14.6000	+10.189%	100	-64.726%
2012-11-29	13.2500	13.2500	13.2500	13.2500	-0.226%	100	-61.132%
2012-11-15	13.2800	13.2800	13.2800	13.2800	-9.537%	225	-61.220%
2012-11-05	14.6800	14.6800	14.6800	14.6800	-14.899%	1,238	-64.918%
2012-04-17	17.2500	17.2500	17.2500	17.2500	-2.981%	300	-70.145%
2012-04-12	17.7800	17.7800	17.7800	17.7800	+47.674%	600	-71.035%
2012-01-11	12.0400	12.0400	12.0400	12.0400	-4.369%	100	-57.226%
2012-01-04	12.5900	12.5900	12.5900	12.5900	-46.788%	2,700	-59.095%
2011-02-14	23.6600	23.6600	23.6600	23.6600	+4.183%	200	-78.233%
2011-02-10	22.6100	22.7100	22.6100	22.7100	+11.597%	600	-77.323%
2010-10-28	20.3500	20.3500	20.3500	20.3500	+5.005%	100	-74.693%
2010-08-18	19.3800	19.3800	19.3800	19.3800	+6.777%	200	-73.426%
2010-08-11	18.1500	18.1500	18.1500	18.1500	-4.474%	200	-71.625%
2010-08-06	19.0000	19.0000	19.0000	19.0000	+2.536%	200	-72.895%
2010-07-23	18.4800	18.5300	18.4800	18.5300	+2.659%	1,984	-72.207%
2010-07-21	18.2000	18.2000	18.0500	18.0500	-0.276%	400	-71.468%
2010-07-20	18.1000	18.1000	18.1000	18.1000	+4.023%	200	-71.547%
2010-07-16	17.4000	17.4000	17.4000	17.4000	-6.199%	700	-70.402%
2010-07-09	18.5500	18.5500	18.5500	18.5500	+6.304%	600	-72.237%
2010-07-01	17.5500	17.5500	17.4500	17.4500	-1.690%	400	-70.487%
2010-06-30	17.7500	17.7500	17.7500	17.7500	-4.826%	200	-70.986%
2010-06-28	18.6500	18.6500	18.6500	18.6500	+6.877%	316	-72.386%
2010-06-16	17.4500	17.4500	17.4500	17.4500	+6.402%	200	-70.487%
2010-06-10	16.4000	16.4000	16.4000	16.4000	-2.959%	284	-68.598%
2010-06-04	17.0000	17.0000	16.9000	16.9000	+3.681%	400	-69.527%
2010-05-26	16.3000	16.3000	16.3000	16.3000	+2.839%	200	-68.405%
2010-05-25	15.8500	15.8500	15.8500	15.8500	+3.595%	200	-67.508%
2010-05-21	15.3000	15.3000	15.3000	15.3000	+0.658%	100	-66.340%
2010-05-20	15.5000	15.5000	15.2000	15.2000	-15.789%	600	-66.118%
2010-05-17	18.0500	18.0500	18.0500	18.0500	-3.476%	900	-71.468%
2010-05-14	18.7000	18.7000	18.7000	18.7000	-2.857%	200	-72.460%
2010-05-13	19.2500	19.2500	19.2500	19.2500	+4.336%	400	-73.247%
2010-05-07	18.4500	18.4500	18.4500	18.4500	+0.765%	200	-72.087%
2010-05-06	19.3000	19.3000	18.3100	18.3100	-11.546%	1,100	-71.873%
2010-05-04	20.7000	20.7000	20.7000	20.7000	-0.241%	200	-75.121%
2010-04-22	20.7500	20.7500	20.7500	20.7500	-1.378%	400	-75.181%
2010-04-16	21.0500	21.0500	21.0400	21.0400	+0.911%	400	-75.523%
2010-04-09	20.8500	20.8500	20.8500	20.8500	-0.950%	200	-75.300%
2010-04-05	21.0500	21.0500	21.0500	21.0500	+2.984%	100	-75.534%
2010-03-29	20.4400	20.4400	20.4400	20.4400	-1.017%	100	-74.804%
2010-03-22	20.6500	20.6500	20.6500	20.6500	+8.399%	100	-75.061%
2010-02-09	19.0500	19.0500	19.0500	19.0500	+2.973%	100	-72.966%
2010-02-04	19.0000	19.0000	18.5000	18.5000	-2.632%	5,700	-72.162%
2010-01-27	19.0000	19.0000	19.0000	19.0000	-6.908%	800	-72.895%
2010-01-26	20.4100	20.4100	20.4100	20.4100	+0.246%	100	-74.767%
2010-01-22	20.3600	20.3600	20.3600	20.3600	-3.826%	200	-74.705%
2010-01-21	22.0000	22.0000	21.1600	21.1700	-3.773%	3,100	-75.673%
2010-01-19	22.0000	22.0000	22.0000	22.0000	+24.575%	200	-76.591%
2009-12-09	17.6600	17.6600	17.6600	17.6600	-9.668%	200	-70.838%
2009-10-19	19.5500	19.5500	19.5500	19.5500	+3.330%	200	-73.657%
2009-10-16	19.2500	19.5500	18.9200	18.9200	-6.844%	300	-72.780%
2009-10-07	19.2500	20.3100	19.2500	20.3100	+14.552%	300	-74.643%
2009-10-05	17.7300	17.7300	17.7300	17.7300	-1.500%	400	-70.953%
2009-10-02	18.0000	18.0000	18.0000	18.0000	-6.591%	400	-71.389%
2009-09-03	19.2700	19.2700	19.2700	19.2700	+3.658%	200	-73.275%
2009-09-01	19.0000	19.0000	18.5900	18.5900	0.000%	400	-72.297%

.dark-mode .BBhnGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBhnGK{ color: #333333; background-color: white; border: 2px solid #333333; }CITAYCOSCO SHIP DEV UNSP/ADRstock OTC

CITAY
COSCO SHIP DEV UNSP/ADR
stock OTC