Dark

CSPKF
COSCO PACIFIC LTD ORD
stock OTC

Inactive

Jan 22, 2024

0.6501USD-1.916%(-0.0127)2,000

Pre-market

0.00USD-100.000%(-0.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-22	0.6501	0.6501	0.6501	0.6501	-1.916%	2,000	0.000%
2023-12-06	0.6628	0.6628	0.6628	0.6628	+12.702%	3,000	-1.916%
2023-11-03	0.5881	0.5881	0.5881	0.5881	+0.187%	100	+10.542%
2023-10-30	0.5870	0.5870	0.5870	0.5870	-8.238%	1,000	+10.750%
2023-10-06	0.6397	0.6397	0.6397	0.6397	+4.869%	100	+1.626%
2023-09-15	0.6316	0.6316	0.6100	0.6100	-1.358%	1,399	+6.574%
2023-09-13	0.6184	0.6184	0.6184	0.6184	+5.152%	400	+5.126%
2023-07-26	0.5881	0.5881	0.5881	0.5881	-2.503%	4,115	+10.542%
2023-07-25	0.6032	0.6032	0.6032	0.6032	+0.903%	6,173	+7.775%
2023-07-24	0.5978	0.5978	0.5978	0.5978	+5.581%	138	+8.749%
2023-06-29	0.5662	0.5662	0.5662	0.5662	-3.920%	412	+14.818%
2023-06-07	0.5893	0.5893	0.5893	0.5893	+5.420%	6,232	+10.317%
2023-04-25	0.5840	0.5840	0.5590	0.5590	-2.918%	6,232	+16.297%
2023-04-06	0.5758	0.5758	0.5758	0.5758	-13.296%	632	+12.904%
2023-03-24	0.6641	0.6641	0.6641	0.6641	-1.028%	1,989	-2.108%
2023-03-17	0.6710	0.6710	0.6710	0.6710	+1.009%	503	-3.115%
2023-02-06	0.6643	0.6643	0.6643	0.6643	-4.417%	21,060	-2.138%
2023-02-03	0.6950	0.6950	0.6950	0.6950	-2.770%	279	-6.460%
2023-01-31	0.7111	0.7148	0.7111	0.7148	-6.939%	90,222	-9.051%
2023-01-27	0.7681	0.7681	0.7681	0.7681	+1.106%	10,530	-15.363%
2023-01-26	0.7613	0.7613	0.7597	0.7597	-3.112%	49,685	-14.427%
2023-01-18	0.7841	0.7841	0.7841	0.7841	-1.938%	436	-17.090%
2023-01-17	0.7878	0.7996	0.7878	0.7996	+2.842%	2,274	-18.697%
2023-01-13	0.7775	0.7775	0.7775	0.7775	+0.413%	393,755	-16.386%
2023-01-12	0.7743	0.7743	0.7743	0.7743	+2.326%	396	-16.040%
2023-01-03	0.7567	0.7567	0.7567	0.7567	-2.512%	451	-14.087%
2022-12-27	0.7283	0.7762	0.7283	0.7762	+6.489%	1,265	-16.246%
2022-12-23	0.7289	0.7289	0.7289	0.7289	-1.099%	2,095	-10.811%
2022-12-22	0.7370	0.7370	0.7370	0.7370	-0.714%	399	-11.791%
2022-12-21	0.7423	0.7423	0.7423	0.7423	-0.921%	398	-12.421%
2022-12-19	0.7492	0.7492	0.7492	0.7492	-3.404%	1,931	-13.227%
2022-12-16	0.7756	0.7756	0.7756	0.7756	+3.276%	369	-16.181%
2022-12-14	0.7510	0.7510	0.7510	0.7510	+3.873%	171	-13.435%
2022-11-30	0.6997	0.7230	0.6997	0.7230	+5.102%	1,561	-10.083%
2022-11-28	0.7355	0.7355	0.6879	0.6879	-2.092%	72,879	-5.495%
2022-11-25	0.7026	0.7026	0.7026	0.7026	+4.850%	865	-7.472%
2022-11-23	0.6701	0.6701	0.6701	0.6701	-2.046%	53,391	-2.985%
2022-11-22	0.6841	0.6841	0.6841	0.6841	+2.903%	2,141	-4.970%
2022-11-18	0.6643	0.6648	0.6643	0.6648	-0.613%	6,660	-2.211%
2022-11-16	0.6689	0.6689	0.6470	0.6689	+0.405%	8,397	-2.811%
2022-11-15	0.6446	0.6662	0.6446	0.6662	+4.224%	727	-2.417%
2022-11-10	0.6241	0.6392	0.6241	0.6392	+6.961%	48,065	+1.705%
2022-11-09	0.5976	0.5976	0.5976	0.5976	+13.289%	1,613	+8.785%
2022-11-03	0.5275	0.5275	0.5275	0.5275	+6.630%	115	+23.242%
2022-11-01	0.5108	0.5108	0.4947	0.4947	+2.295%	3,086	+31.413%
2022-10-31	0.4836	0.4836	0.4836	0.4836	+1.087%	3,026	+34.429%
2022-10-28	0.4784	0.4784	0.4784	0.4784	-0.416%	1,594	+35.890%
2022-10-27	0.4918	0.5015	0.4804	0.4804	-1.375%	6,792	+35.325%
2022-10-26	0.4871	0.4871	0.4871	0.4871	-0.184%	150	+33.463%
2022-10-24	0.4880	0.4880	0.4880	0.4880	-6.280%	1,235	+33.217%
2022-10-21	0.5207	0.5207	0.5207	0.5207	+4.078%	1,190	+24.851%
2022-10-20	0.5003	0.5003	0.5003	0.5003	+0.644%	463	+29.942%
2022-10-18	0.5268	0.5268	0.4971	0.4971	-0.976%	14,624	+30.779%
2022-10-14	0.5020	0.5020	0.5020	0.5020	+0.621%	1,054	+29.502%
2022-10-11	0.4989	0.4989	0.4989	0.4989	-4.297%	108	+30.307%
2022-10-10	0.5350	0.5350	0.5213	0.5213	-6.224%	4,465	+24.707%
2022-10-04	0.5477	0.5609	0.5477	0.5559	+3.097%	6,112	+16.945%
2022-10-03	0.5392	0.5512	0.5392	0.5392	-11.708%	3,471	+20.568%
2022-09-30	0.6107	0.6107	0.6107	0.6107	+1.411%	2,834	+6.452%
2022-09-29	0.5907	0.6022	0.5716	0.6022	+2.380%	5,715	+7.954%
2022-09-27	0.5694	0.5882	0.5694	0.5882	+5.753%	616	+10.524%
2022-09-26	0.5562	0.5562	0.5562	0.5562	-8.157%	232	+16.882%
2022-09-22	0.6056	0.6056	0.6056	0.6056	-1.784%	1,179	+7.348%
2022-09-19	0.6166	0.6166	0.6166	0.6166	+1.414%	1,201	+5.433%
2022-09-14	0.6080	0.6080	0.6080	0.6080	-0.148%	10,707	+6.924%
2022-09-13	0.5894	0.6089	0.5894	0.6089	+2.872%	3,295	+6.766%
2022-09-08	0.6234	0.6234	0.5919	0.5919	-2.792%	3,348	+9.833%
2022-09-07	0.6089	0.6089	0.6089	0.6089	-0.895%	1,868	+6.766%
2022-09-06	0.6144	0.6144	0.6144	0.6144	+3.556%	319	+5.811%
2022-09-02	0.5933	0.5933	0.5933	0.5933	-2.112%	1,418	+9.574%
2022-08-29	0.6061	0.6061	0.6061	0.6061	+0.298%	757	+7.260%
2022-08-26	0.6114	0.6114	0.6043	0.6043	-1.145%	3,438	+7.579%
2022-08-25	0.6113	0.6113	0.6113	0.6113	+0.609%	2,350	+6.347%
2022-08-23	0.5883	0.6076	0.5883	0.6076	+3.970%	1,503	+6.995%
2022-08-22	0.5844	0.5844	0.5844	0.5844	-10.396%	1,117	+11.242%
2022-08-08	0.6316	0.6522	0.6316	0.6522	+3.804%	2,551	-0.322%
2022-08-05	0.6283	0.6283	0.6283	0.6283	-3.871%	133	+3.470%
2022-08-03	0.6462	0.6536	0.6462	0.6536	+1.791%	1,618	-0.535%
2022-08-02	0.6421	0.6421	0.6421	0.6421	-6.536%	1,142	+1.246%
2022-07-27	0.7084	0.7084	0.6870	0.6870	-0.449%	1,984	-5.371%
2022-07-26	0.6901	0.6901	0.6901	0.6901	-0.404%	121	-5.796%
2022-07-22	0.6929	0.6929	0.6929	0.6929	-0.431%	1,088	-6.177%
2022-07-21	0.6959	0.6959	0.6959	0.6959	+3.188%	2,261	-6.581%
2022-07-01	0.6532	0.6744	0.6532	0.6744	+1.551%	4,402	-3.603%
2022-06-29	0.6641	0.6641	0.6641	0.6641	-2.610%	140	-2.108%
2022-06-28	0.6819	0.6819	0.6819	0.6819	+1.232%	551	-4.663%
2022-06-27	0.6909	0.6909	0.6736	0.6736	-2.150%	6,484	-3.489%
2022-06-22	0.6668	0.6884	0.6668	0.6884	+3.286%	2,295	-5.564%
2022-06-21	0.6793	0.6793	0.6665	0.6665	+4.255%	2,429	-2.461%
2022-06-17	0.6376	0.6393	0.6376	0.6393	-11.748%	2,862	+1.689%
2022-06-14	0.7021	0.7244	0.7021	0.7244	+1.942%	605	-10.257%
2022-06-07	0.7106	0.7106	0.7106	0.7106	-4.873%	120	-8.514%
2022-06-03	0.7252	0.7470	0.7252	0.7470	+10.177%	1,729	-12.972%
2022-05-26	0.6830	0.6830	0.6780	0.6780	+0.593%	6,621	-4.115%
2022-05-25	0.6661	0.6740	0.6661	0.6740	+0.163%	2,099	-3.546%
2022-05-23	0.6729	0.6729	0.6729	0.6729	-4.336%	120	-3.388%
2022-05-20	0.6603	0.7034	0.6603	0.7034	+1.020%	8,268	-7.577%
2022-05-19	0.6849	0.6963	0.6849	0.6963	+6.305%	60,558	-6.635%
2022-05-18	0.6550	0.6550	0.6550	0.6550	-0.983%	3,021	-0.748%
2022-05-17	0.6615	0.6615	0.6615	0.6615	+0.639%	1,088	-1.723%
2022-05-16	0.6573	0.6573	0.6573	0.6573	+4.816%	2,319	-1.095%
2022-05-11	0.6271	0.6271	0.6271	0.6271	+1.703%	2,581	+3.668%
2022-05-09	0.6166	0.6166	0.6166	0.6166	-3.294%	352	+5.433%
2022-05-06	0.6376	0.6376	0.6376	0.6376	-2.864%	573	+1.960%
2022-05-03	0.6564	0.6564	0.6564	0.6564	+5.041%	202	-0.960%
2022-04-27	0.6371	0.6371	0.6249	0.6249	-4.303%	1,399	+4.033%
2022-04-25	0.6329	0.6530	0.6329	0.6530	+5.221%	2,286	-0.444%
2022-04-21	0.6621	0.6621	0.6206	0.6206	-11.203%	1,623	+4.753%
2022-04-18	0.6989	0.6989	0.6989	0.6989	-1.397%	3,551	-6.982%
2022-04-12	0.7088	0.7088	0.7088	0.7088	-0.351%	1,842	-8.282%
2022-04-07	0.7113	0.7113	0.7113	0.7113	-1.890%	2,320	-8.604%
2022-04-05	0.7250	0.7250	0.7250	0.7250	-1.172%	1,350	-10.331%
2022-03-28	0.7112	0.7336	0.7112	0.7336	+6.442%	4,879	-11.382%
2022-03-25	0.7114	0.7114	0.6892	0.6892	-0.949%	2,185	-5.673%
2022-03-24	0.6958	0.6958	0.6958	0.6958	-3.254%	6,220	-6.568%
2022-03-21	0.7192	0.7192	0.7192	0.7192	+3.037%	245	-9.608%
2022-03-18	0.6980	0.6980	0.6980	0.6980	-4.397%	2,659	-6.862%
2022-03-17	0.7179	0.7301	0.7179	0.7301	+13.019%	41,224	-10.957%
2022-03-15	0.6460	0.6460	0.6460	0.6460	-6.916%	1,120	+0.635%
2022-03-10	0.6940	0.6940	0.6940	0.6940	+3.954%	1,311	-6.326%
2022-03-08	0.6676	0.6676	0.6676	0.6676	-7.149%	390	-2.621%
2022-03-03	0.7190	0.7190	0.7190	0.7190	-1.856%	1,600	-9.583%
2022-02-28	0.7326	0.7326	0.7326	0.7326	+0.687%	3,670	-11.261%
2022-02-24	0.7339	0.7339	0.6964	0.7276	+4.480%	21,401	-10.651%
2022-02-23	0.7410	0.7410	0.6964	0.6964	-8.151%	3,147	-6.648%
2022-02-22	0.7582	0.7582	0.7582	0.7582	-1.289%	382	-14.257%
2022-02-16	0.7681	0.7681	0.7681	0.7681	+6.874%	2,356	-15.363%
2022-02-07	0.7187	0.7187	0.7187	0.7187	+8.059%	2,966	-9.545%
2022-02-01	0.7231	0.7231	0.6651	0.6651	-11.296%	9,127	-2.255%
2022-01-31	0.7498	0.7498	0.7498	0.7498	+3.692%	1,474	-13.297%
2022-01-28	0.7231	0.7588	0.7231	0.7231	-3.869%	82,269	-10.095%
2022-01-24	0.7522	0.7522	0.7522	0.7522	-1.454%	267	-13.574%
2022-01-21	0.7633	0.7633	0.7633	0.7633	+1.800%	218	-14.830%
2022-01-19	0.7498	0.7498	0.7498	0.7498	-0.597%	2,240	-13.297%
2022-01-18	0.7543	0.7543	0.7543	0.7543	+4.315%	1,761	-13.814%
2022-01-14	0.7588	0.7588	0.7231	0.7231	-1.229%	23,753	-10.095%
2022-01-12	0.7182	0.7321	0.7142	0.7321	-2.361%	4,481	-11.201%
2022-01-10	0.7498	0.7498	0.7498	0.7498	-3.748%	114	-13.297%
2022-01-04	0.7790	0.7790	0.7790	0.7790	-1.392%	2,536	-16.547%
2022-01-03	0.7660	0.7900	0.7660	0.7900	0.000%	3,040	-17.709%

.dark-mode .pT3cl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pT3cl4{ color: #333333; background-color: white; border: 2px solid #333333; }CSPKFCOSCO PACIFIC LTD ORDstock OTC

CSPKF
COSCO PACIFIC LTD ORD
stock OTC