Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CMYYY
China Machy Engr Corp Unsponsored ADR (China)
stock OTC

Inactive
Mar 2, 2021
9.15USD-18.739%(-2.11)108
Pre-market
0.00USD-100.000%(-11.26)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-03-02		9.15009.15009.15009.1500-18.739%1080.000%
2021-03-01		11.260011.260011.260011.26000.000%178-18.739%
2021-02-05		11.260011.260011.260011.2600+130.738%100-18.739%
2021-01-04		4.88004.88004.88004.8800-7.224%108+87.500%
2020-07-15		5.26005.26005.26005.2600-0.755%100+73.954%
2020-06-02		5.30005.30005.30005.3000+0.760%255+72.642%
2020-04-29		4.00005.33004.00005.2600-0.755%57,869+73.954%
2020-04-23		5.30005.30005.30005.3000+1.923%571+72.642%
2020-04-03		5.20005.20005.20005.2000-24.638%185+75.962%
2020-03-05		6.90006.90006.90006.9000-6.122%3,818+32.609%
2020-02-25		7.35007.35007.35007.3500+0.685%515+24.490%
2020-02-19		7.30007.30007.30007.3000-5.195%297+25.342%
2020-02-14		7.70007.70007.70007.7000-1.911%200+18.831%
2020-02-04		7.85007.85007.85007.8500+1.948%571+16.561%
2020-01-28		7.70007.70007.70007.7000-3.750%221+18.831%
2020-01-17		8.50008.50008.00008.0000-11.111%2,914+14.375%
2020-01-16		9.00009.00009.00009.0000+7.527%1,403+1.667%
2020-01-14		8.37008.37008.25008.37000.000%6,743+9.319%
2020-01-13		8.370011.26008.37008.3700+2.448%2,664+9.319%
2020-01-10		8.17008.17008.17008.1700+4.076%3,242+11.995%
2020-01-09		8.13008.13007.85007.8500-1.998%1,550+16.561%
2020-01-02		8.01008.01008.01008.0100-2.909%102+14.232%
2019-12-30		8.25008.25008.25008.25000.000%299+10.909%
2019-12-27		8.25008.25008.25008.2500+3.125%638+10.909%
2019-12-23		8.00008.00008.00008.00000.000%223+14.375%
2019-12-20		8.00008.00008.00008.0000+1.523%511+14.375%
2019-12-16		7.65007.88007.65007.8800+4.371%4,862+16.117%
2019-12-13		7.85007.85007.55007.5500-0.788%7,510+21.192%
2019-12-11		7.62007.62007.61007.6100+0.132%743+20.237%
2019-12-10		7.60007.60007.60007.6000-4.762%2,741+20.395%
2019-12-09		7.98007.98007.98007.9800+0.251%3,030+14.662%
2019-12-02		7.96007.96007.96007.9600+2.710%1,868+14.950%
2019-11-29		7.75007.75007.75007.7500-1.274%342+18.065%
2019-11-21		7.85007.85007.85007.85000.000%225+16.561%
2019-11-19		7.85007.85007.85007.8500+1.290%551+16.561%
2019-11-18		7.85007.85007.65007.7500+1.307%1,228+18.065%
2019-11-15		7.65007.65007.65007.65000.000%873+19.608%
2019-11-14		7.65007.65007.65007.6500-2.548%443+19.608%
2019-11-13		7.90007.90007.85007.8500-7.101%2,465+16.561%
2019-11-12		8.45008.45008.45008.4500+4.969%200+8.284%
2019-11-11		8.05008.05008.05008.0500-3.012%245+13.665%
2019-11-07		8.30008.30008.30008.3000+1.220%2,873+10.241%
2019-11-06		8.25008.25008.20008.2000+3.145%169,211+11.585%
2019-11-04		7.95007.95007.95007.9500-1.852%1,161+15.094%
2019-11-01		8.10008.10008.10008.1000+1.887%146+12.963%
2019-10-31		7.80007.95007.80007.9500+1.533%7,623+15.094%
2019-10-30		8.25008.25007.83007.8300-6.563%761+16.858%
2019-10-25		8.38008.38008.38008.3800+0.721%318+9.189%
2019-10-24		8.32008.32008.32008.3200+3.354%992+9.976%
2019-10-22		8.35008.35008.05008.0500-3.012%704+13.665%
2019-10-18		8.50008.50008.30008.3000+0.484%417+10.241%
2019-10-15		8.26008.26008.26008.2600-1.078%564+10.775%
2019-10-11		8.35008.35008.35008.3500+1.829%1,063+9.581%
2019-10-10		8.20008.20008.20008.2000-0.606%1,080+11.585%
2019-10-02		8.66008.66008.25008.2500-0.602%1,942+10.909%
2019-09-30		8.30008.30008.30008.3000-3.488%3,701+10.241%
2019-09-27		8.60008.60008.60008.6000-1.149%782+6.395%
2019-09-20		8.39008.70008.39008.7000+2.353%596+5.172%
2019-09-19		8.74008.74008.50008.5000+0.236%1,094+7.647%
2019-09-13		9.00009.00008.48008.4800+0.952%696+7.901%
2019-09-12		8.40008.40008.40008.4000+2.314%141+8.929%
2019-09-11		8.21008.21008.21008.2100-3.412%735+11.449%
2019-09-06		8.50008.50008.50008.5000+3.030%457+7.647%
2019-09-05		8.25008.25008.25008.2500+6.727%120+10.909%
2019-09-04		8.10008.10007.73007.7300-3.375%1,028+18.370%
2019-08-30		8.00008.00008.00008.0000+6.667%279+14.375%
2019-08-28		7.50007.50007.50007.5000-6.250%510+22.000%
2019-08-27		8.00008.00008.00008.0000-1.840%251+14.375%
2019-08-26		7.90008.15007.90008.1500-5.122%21,930+12.270%
2019-08-23		8.59008.59008.59008.5900+0.350%658+6.519%
2019-08-20		8.56008.56008.56008.5600+2.515%193+6.893%
2019-08-19		8.35008.35008.35008.3500+0.361%980+9.581%
2019-08-16		8.32008.32008.32008.3200+2.086%424+9.976%
2019-08-15		8.15008.15008.15008.15000.000%2,506+12.270%
2019-08-13		8.15008.15008.15008.1500+8.090%238+12.270%
2019-08-12		7.54007.54007.54007.5400-11.190%316+21.353%
2019-08-09		8.49008.49008.49008.4900-0.469%127+7.774%
2019-08-08		8.53008.53008.53008.5300+9.640%346+7.268%
2019-08-06		7.78007.78007.78007.7800-5.811%287+17.609%
2019-08-05		8.35008.35008.26008.2600-9.924%1,482+10.775%
2019-07-29		8.90009.17008.87009.1700+8.907%672-0.218%
2019-07-25		8.42008.42008.42008.4200-2.884%204+8.670%
2019-07-24		8.67008.67008.67008.6700-4.199%3,353+5.536%
2019-07-23		9.05009.05009.05009.0500-1.844%407+1.105%
2019-07-18		9.22009.22009.22009.2200-2.947%262-0.759%
2019-07-12		8.75009.50008.75009.5000+0.742%1,542-3.684%
2019-07-11		9.43009.43009.43009.4300+5.363%343-2.969%
2019-07-09		8.95008.95008.95008.9500+2.286%417+2.235%
2019-07-05		9.08009.08008.75008.7500-5.914%3,833+4.571%
2019-07-02		9.30009.30009.30009.3000+4.494%546-1.613%
2019-06-28		8.90008.90008.90008.90000.000%220+2.809%
2019-06-27		8.90008.90008.90008.9000-10.911%359+2.809%
2019-06-24		9.99009.99009.99009.9900+6.845%172-8.408%
2019-06-21		9.57009.63009.35009.3500-1.992%1,843-2.139%
2019-06-17		9.38009.54009.30009.5400-4.121%6,228-4.088%
2019-06-14		9.95009.95009.95009.9500+7.801%357-8.040%
2019-06-12		9.23009.23009.23009.2300-2.842%2,744-0.867%
2019-06-11		9.37009.50009.37009.5000+3.149%2,823-3.684%
2019-06-04		9.12009.21009.12009.2100+8.353%803-0.651%
2019-06-03		8.85008.95008.50008.5000-1.734%1,730+7.647%
2019-05-30		9.24009.24008.65008.6500+2.367%739+5.780%
2019-05-29		8.45008.45008.45008.4500-8.052%617+8.284%
2019-05-22		9.19009.19009.19009.1900+0.989%132-0.435%
2019-05-21		9.10009.10009.10009.1000-3.704%453+0.549%
2019-05-15		9.45009.45009.45009.4500-0.735%753-3.175%
2019-05-14		9.52009.52009.52009.5200+3.254%170-3.887%
2019-05-09		9.22009.22009.22009.2200+2.444%504-0.759%
2019-05-08		9.27009.27009.00009.0000-7.503%1,926+1.667%
2019-05-07		9.73009.73009.73009.7300+1.354%2,016-5.961%
2019-05-06		9.78009.78009.60009.6000-1.538%524-4.687%
2019-05-02		9.82009.82009.75009.7500-3.656%862-6.154%
2019-05-01		9.450010.12009.450010.1200+2.222%743-9.585%
2019-04-29		9.90009.90009.90009.9000+2.062%178-7.576%
2019-04-26		9.70009.70009.70009.7000-3.483%203-5.670%
2019-04-24		10.050010.050010.050010.0500+1.005%1,016-8.955%
2019-04-23		9.95009.95009.95009.9500-3.398%236-8.040%
2019-04-22		10.040010.300010.040010.30000.000%530-11.165%
2019-04-18		9.850010.30009.850010.3000+0.488%823-11.165%
2019-04-15		10.250010.250010.250010.2500-2.381%207-10.732%
2019-04-11		10.500010.500010.500010.5000+0.865%369-12.857%
2019-04-09		10.410010.410010.410010.4100-0.383%263-12.104%
2019-04-08		10.450010.450010.450010.4500+0.674%503-12.440%
2019-04-04		10.560010.560010.380010.3800+1.268%38,105-11.850%
2019-04-02		10.250010.250010.250010.2500-2.381%1,625-10.732%
2019-03-26		10.000010.50009.870010.5000-2.326%1,014-12.857%
2019-03-22		10.750010.750010.750010.7500+0.467%122-14.884%
2019-03-21		10.700010.700010.700010.7000+2.392%840-14.486%
2019-03-08		10.450010.450010.450010.4500-2.610%106-12.440%
2019-03-07		10.730010.730010.730010.7300+2.190%292-14.725%
2019-03-06		10.500010.500010.500010.5000-0.943%431-12.857%
2019-03-05		10.600010.600010.600010.6000-2.304%186-13.679%
2019-03-01		10.850010.850010.850010.8500-3.641%244-15.668%
2019-02-25		11.260011.260011.260011.2600+0.896%155-18.739%
2019-02-22		11.160011.160011.160011.1600+9.412%162-18.011%
2019-02-21		10.200010.200010.200010.2000-2.857%149-10.294%
2019-02-19		10.550010.550010.400010.5000-0.474%1,132-12.857%
2019-02-14		10.550010.550010.550010.55000.000%598-13.270%
2019-02-13		10.090010.550010.090010.5500+4.975%569-13.270%
2019-02-12		10.000010.300010.000010.0500-1.471%948-8.955%
2019-02-11		10.450010.450010.200010.2000+3.976%533-10.294%
2019-02-08		9.81009.81009.81009.8100-4.293%1,870-6.728%
2019-02-05		10.250010.250010.250010.2500+3.535%415-10.732%
2019-02-04		9.70009.90009.70009.9000+2.378%909-7.576%
2019-02-01		9.67009.67009.67009.6700-0.309%1,233-5.377%
2019-01-29		9.70009.70009.70009.7000-5.181%213-5.670%
2019-01-25		10.230010.230010.230010.2300+6.341%542-10.557%
2019-01-24		9.62009.62009.62009.6200-1.837%317-4.886%
2019-01-23		9.90009.90009.80009.8000+2.083%10,110-6.633%
2019-01-22		9.60009.60009.60009.6000-2.041%196-4.687%
2019-01-18		9.80009.80009.80009.8000+0.102%907-6.633%
2019-01-17		9.80009.80009.75009.7900+1.451%410-6.537%
2019-01-14		9.65009.65009.65009.6500-1.026%4,064-5.181%
2019-01-11		9.75009.75009.75009.7500+1.351%629-6.154%
2019-01-08		9.62009.62009.62009.6200-0.825%763-4.886%
2019-01-07		9.60009.70009.60009.7000+0.414%7,524-5.670%
2019-01-04		9.66009.66009.66009.6600-2.424%948-5.280%
2019-01-02		9.90009.90009.90009.9000+5.319%139-7.576%
2018-12-28		9.00009.40009.00009.4000+0.535%1,596-2.660%
2018-12-27		9.35009.35009.35009.3500+5.650%157-2.139%
2018-12-21		9.35009.35008.85008.8500-3.279%2,107+3.390%
2018-12-20		9.25009.40009.15009.1500-5.475%2,1080.000%
2018-12-19		9.68009.68009.68009.6800+2.434%198-5.475%
2018-12-18		9.45009.45009.45009.4500-0.526%1,105-3.175%
2018-12-17		9.93009.93009.45009.5000-2.564%918-3.684%
2018-12-14		9.70009.75009.70009.7500+2.632%1,853-6.154%
2018-12-13		9.50009.70009.50009.5000+2.151%1,205-3.684%
2018-12-12		9.48009.48009.30009.3000+0.541%1,930-1.613%
2018-12-11		9.30009.30009.25009.2500-0.538%470-1.081%
2018-12-10		9.25009.60009.25009.3000+0.541%1,092-1.613%
2018-12-07		9.45009.45009.25009.2500-2.632%14,069-1.081%
2018-12-06		9.50009.50009.50009.5000-5.000%2,448-3.684%
2018-12-04		10.200010.200010.000010.0000-1.478%1,346-8.500%
2018-12-03		9.850010.15009.850010.1500+2.525%693-9.852%
2018-11-28		9.83009.90009.83009.9000+1.747%2,717-7.576%
2018-11-27		9.73009.73009.73009.7300+1.885%1,979-5.961%
2018-11-20		9.55009.55009.55009.5500-2.650%802-4.188%
2018-11-19		9.81009.81009.81009.8100-0.406%241-6.728%
2018-11-16		9.95009.95009.85009.8500+0.819%6,303-7.107%
2018-11-14		9.65009.77009.65009.7700+0.205%2,502-6.346%
2018-11-08		9.75009.75009.75009.7500+3.723%272-6.154%
2018-11-06		9.40009.40009.40009.4000+2.174%1,522-2.660%
2018-11-05		9.20009.20009.20009.20000.000%2,560-0.543%
2018-11-02		9.20009.20009.20009.2000-0.109%320-0.543%
2018-11-01		9.21009.21009.21009.2100+0.327%381-0.651%
2018-10-31		9.18009.18009.18009.1800+4.914%289-0.327%
2018-10-29		8.75008.75008.75008.7500-1.685%315+4.571%
2018-10-26		8.45008.90008.45008.9000+4.706%802+2.809%
2018-10-24		8.85008.85008.50008.5000-0.585%9,640+7.647%
2018-10-23		8.55008.55008.55008.5500+0.588%232+7.018%
2018-10-19		8.50008.50008.50008.50000.000%520+7.647%
2018-10-18		8.95008.95008.50008.5000-1.163%603+7.647%
2018-10-17		8.98008.98008.60008.6000-0.922%2,828+6.395%
2018-10-16		8.68008.68008.68008.6800-0.230%413+5.415%
2018-10-15		9.20009.20008.70008.7000-6.952%615+5.172%
2018-10-12		9.31009.35009.31009.3500+3.889%343-2.139%
2018-10-11		9.00009.00009.00009.0000-4.255%555+1.667%
2018-10-10		9.57009.57009.40009.4000-1.261%12,699-2.660%
2018-10-09		9.52009.52009.52009.5200-4.895%1,730-3.887%
2018-10-08		10.010010.010010.010010.0100+3.196%270-8.591%
2018-10-02		9.70009.70009.70009.7000+0.937%138-5.670%
2018-10-01		9.61009.61009.61009.6100+1.158%346-4.787%
2018-09-27		9.50009.50009.50009.5000-0.524%1,045-3.684%
2018-09-26		9.53009.55009.50009.5500-4.975%1,665-4.188%
2018-09-21		9.600010.05009.600010.0500+5.567%655-8.955%
2018-09-20		9.52009.52009.52009.5200-0.314%233-3.887%
2018-09-19		9.55009.55009.55009.5500+3.804%325-4.188%
2018-09-18		9.20009.20009.20009.2000+1.657%189-0.543%
2018-09-17		9.35009.35009.05009.0500-5.729%794+1.105%
2018-09-14		9.60009.60009.60009.6000+2.674%104-4.687%
2018-09-13		9.35009.35009.35009.3500+3.889%595-2.139%
2018-09-12		9.00009.02009.00009.0000-5.263%1,649+1.667%
2018-09-11		9.15009.50009.15009.5000+3.261%732-3.684%
2018-09-10		9.20009.20009.20009.2000-5.641%218-0.543%
2018-09-07		9.75009.75009.75009.7500-0.510%187-6.154%
2018-08-31		9.80009.80009.80009.8000+1.031%642-6.633%
2018-08-30		9.70009.70009.70009.70000.000%127-5.670%
2018-08-27		9.70009.70009.70009.7000+3.191%2,975-5.670%
2018-08-24		9.40009.40009.40009.4000-5.242%149-2.660%
2018-08-15		9.92009.92009.92009.9200-7.721%4,298-7.762%
2018-08-13		10.100010.750010.100010.7500+1.896%12,472-14.884%
2018-08-08		10.550010.550010.550010.5500+6.030%306-13.270%
2018-08-06		9.950010.10009.95009.9500-4.327%413-8.040%
2018-07-30		10.400010.400010.400010.4000-1.515%439-12.019%
2018-07-26		10.560010.560010.560010.5600+5.600%126-13.352%
2018-07-24		10.000010.000010.000010.0000+5.263%5,882-8.500%
2018-07-20		9.48009.50009.48009.5000+0.211%987-3.684%
2018-07-18		9.43009.48009.38009.4800-0.837%1,241-3.481%
2018-07-16		9.55009.56009.55009.5600-3.239%357-4.289%
2018-07-11		10.000010.00009.88009.8800+4.000%633-7.389%
2018-07-05		9.50009.50009.50009.5000-3.061%167-3.684%
2018-07-02		9.80009.80009.35009.8000+0.823%257-6.633%
2018-06-29		9.72009.72009.72009.7200+3.404%398-5.864%
2018-06-28		9.40009.40009.40009.4000-10.476%372-2.660%
2018-06-26		10.480010.500010.480010.5000-3.226%1,691-12.857%
2018-06-22		10.850010.850010.850010.85000.000%564-15.668%
2018-06-20		10.550010.850010.550010.8500+3.828%723-15.668%
2018-06-19		10.450010.450010.450010.4500-5.430%153-12.440%
2018-06-14		11.050011.050011.050011.05000.000%3,975-17.195%
2018-06-13		11.050011.050011.050011.05000.000%300-17.195%
2018-06-12		11.050011.050011.050011.0500-1.778%1,436-17.195%
2018-06-07		11.250011.250011.250011.2500-1.316%1,575-18.667%
2018-06-06		11.050011.400011.050011.4000+4.779%530-19.737%
2018-06-05		10.880010.880010.880010.8800+0.092%172-15.901%
2018-05-31		10.500010.900010.500010.8700-1.272%3,626-15.823%
2018-05-25		11.010011.010011.010011.0100+0.091%278-16.894%
2018-05-23		11.000011.000011.000011.0000-1.786%251-16.818%
2018-05-22		11.100011.200011.100011.2000+1.818%330-18.304%
2018-05-21		11.000011.000011.000011.0000-2.222%373-16.818%
2018-05-16		11.250011.250011.250011.2500+0.446%109-18.667%
2018-05-14		11.200011.200011.200011.2000-3.448%118-18.304%
2018-05-03		11.600011.600011.600011.6000-1.695%172-21.121%
2018-05-02		11.800011.800011.800011.8000+0.855%78,845-22.458%
2018-04-27		11.450011.700011.450011.7000+2.632%16,978-21.795%
2018-04-26		11.250011.400011.250011.40000.000%17,558-19.737%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC