China GengSheng Minerals Inc Historical Stock Prices

CHGS 
0.010000
*  
unch
unch
Get CHGS Alerts
*Delayed - data as of Mar. 29, 2017  -  Find a broker to begin trading CHGS now


Community Rating:
View:    CHGS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-DEC-2016 TO 28-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 0.01 0
03/28/2017 0.01 0.01 0.01 0.01 7,900
03/27/2017 0.01 0.01 0.01 0.01 3,000
03/24/2017 0.01 0.01 0.01 0.01 00
03/23/2017 0.01 0.01 0.01 0.01 00
03/22/2017 0.025 0.025 0.01 0.01 20,807
03/21/2017 0.019 0.019 0.019 0.019 5,000
03/20/2017 0.02 0.02 0.02 0.02 890
03/17/2017 0.005 0.005 0.005 0.005 200
03/16/2017 0.01 0.01 0.01 0.01 00
03/15/2017 0.01 0.01 0.01 0.01 00
03/14/2017 0.01 0.01 0.01 0.01 00
03/13/2017 0.01 0.01 0.01 0.01 00
03/10/2017 0.01 0.01 0.01 0.01 3,900
03/09/2017 0.03 0.03 0.03 0.03 00
03/08/2017 0.01 0.03 0.01 0.03 12,912
03/07/2017 0.01 0.01 0.01 0.01 00
03/06/2017 0.01 0.01 0.01 0.01 4,200
03/03/2017 0.02 0.02 0.02 0.02 1,000
03/02/2017 0.001 0.001 0.001 0.001 00
03/01/2017 0.001 0.001 0.001 0.001 00
02/28/2017 0.001 0.001 0.001 0.001 00
02/27/2017 0.001 0.001 0.001 0.001 00
02/24/2017 0.001 0.001 0.001 0.001 200
02/23/2017 0.011 0.011 0.011 0.011 00
02/22/2017 0.011 0.011 0.011 0.011 200
02/21/2017 0.01 0.01 0.01 0.01 00
02/17/2017 0.01 0.01 0.01 0.01 00
02/16/2017 0.0251 0.0251 0.01 0.01 12,700
02/15/2017 0.02 0.025 0.02 0.025 9,272
02/14/2017 0.01 0.01 0.01 0.01 20,000
02/13/2017 0.02 0.025 0.0195 0.025 69,800
02/10/2017 0.01 0.01 0.01 0.01 00
02/09/2017 0.01 0.01 0.01 0.01 00
02/08/2017 0.015 0.02 0.01 0.01 40,300
02/07/2017 0.015 0.015 0.015 0.015 550
02/06/2017 0.02 0.02 0.0001 0.0001 27,318
02/03/2017 0.0001 0.0001 0.0001 0.0001 00
02/02/2017 0.0001 0.0001 0.0001 0.0001 00
02/01/2017 0.0001 0.0001 0.0001 0.0001 500
01/31/2017 0.0003 0.0003 0.0003 0.0003 00
01/30/2017 0.0003 0.0003 0.0003 0.0003 250
01/27/2017 0.0001 0.0001 0.0001 0.0001 300
01/26/2017 0.0002 0.0002 0.0002 0.0002 00
01/25/2017 0.0002 0.0002 0.0002 0.0002 00
01/24/2017 0.0002 0.0002 0.0002 0.0002 00
01/23/2017 0.0002 0.0002 0.0002 0.0002 00
01/20/2017 0.0002 0.0002 0.0002 0.0002 00
01/19/2017 0.0002 0.0002 0.0002 0.0002 00
01/18/2017 0.0002 0.0002 0.0002 0.0002 00
01/17/2017 0.0002 0.019 0.0002 0.0002 8,600
01/13/2017 0.0002 0.0002 0.0002 0.0002 500
01/12/2017 0 0 0 0 00
01/11/2017 0 0 0 0 100
01/10/2017 0.02 0.02 0.0011 0.0011 6,358
01/09/2017 0.0011 0.02 0.0011 0.0011 1,300
01/06/2017 0.0001 0.018 0.0001 0.0001 2,631
01/05/2017 0.01 0.02 0.01 0.02 8,424
01/04/2017 0.0125 0.019 0.001 0.019 35,911
01/03/2017 0.0011 0.0011 0.0011 0.0011 00
12/30/2016 0.0011 0.0011 0.0011 0.0011 888
12/29/2016 0.0015 0.0015 0.001 0.001 1,800
12/28/2016 0.0001 0.005 0 0.001 31,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?