CHINA MARINE FOOD GRP LTD Historical Stock Prices

CMFO 
$0.051
*  
unch
unch
Get CMFO Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading CMFO now


Community Rating:
View:    CMFO Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-2015

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  0.051  0.051  0.051 200
05/04/2015 0.051 0.051 0.051 0.051 200
05/01/2015 0.044 0.051 0.044 0.051 29,145
04/30/2015 0.044 0.044 0.044 0.044 00
04/29/2015 0.045 0.045 0.044 0.044 2,700
04/28/2015 0.044 0.044 0.044 0.044 4,900
04/27/2015 0.044 0.044 0.044 0.044 00
04/24/2015 0.0519 0.0519 0.044 0.044 3,400
04/23/2015 0.046 0.048 0.045 0.048 51,500
04/22/2015 0.0461 0.0461 0.046 0.046 490
04/21/2015 0.06 0.06 0.045 0.045 32,080
04/20/2015 0.05 0.05 0.05 0.05 8,180
04/17/2015 0.06 0.06 0.05 0.05 64,585
04/16/2015 0.06 0.06 0.06 0.06 19,875
04/15/2015 0.061 0.061 0.06 0.06 1,628
04/14/2015 0.06 0.06 0.06 0.06 453
04/13/2015 0.06 0.069 0.06 0.06 53,938
04/10/2015 0.06 0.061 0.06 0.06 27,213
04/09/2015 0.06 0.06 0.06 0.06 690
04/08/2015 0.06 0.06 0.06 0.06 20,550
04/07/2015 0.06 0.06 0.06 0.06 2,000
04/06/2015 0.062 0.062 0.06 0.06 2,000
04/02/2015 0.06 0.06 0.06 0.06 3,837
04/01/2015 0.06 0.06 0.06 0.06 200
03/31/2015 0.06 0.0601 0.06 0.06 9,084
03/30/2015 0.07 0.07 0.061 0.061 31,300
03/27/2015 0.071 0.071 0.07 0.07 13,000
03/26/2015 0.07 0.071 0.07 0.07 5,128
03/25/2015 0.07 0.073 0.07 0.07 2,000
03/24/2015 0.071 0.071 0.07 0.07 10,304
03/23/2015 0.07 0.07 0.07 0.07 00
03/20/2015 0.07 0.07 0.07 0.07 00
03/19/2015 0.07 0.0715 0.07 0.07 2,129
03/18/2015 0.07 0.07 0.07 0.07 800
03/17/2015 0.073 0.073 0.073 0.073 00
03/16/2015 0.073 0.073 0.073 0.073 2,000
03/13/2015 0.085 0.085 0.085 0.085 00
03/12/2015 0.085 0.085 0.085 0.085 4,000
03/11/2015 0.07 0.07 0.07 0.07 200
03/10/2015 0.0701 0.0701 0.0701 0.0701 129
03/09/2015 0.077 0.0786 0.077 0.077 20,833
03/06/2015 0.077 0.0778 0.077 0.0778 7,091
03/05/2015 0.077 0.077 0.077 0.077 00
03/04/2015 0.077 0.077 0.077 0.077 1,298
03/03/2015 0.0774 0.0774 0.0774 0.0774 200
03/02/2015 0.077 0.077 0.077 0.077 340
02/27/2015 0.085 0.085 0.085 0.085 2,000
02/26/2015 0.07 0.07 0.07 0.07 1,200
02/25/2015 0.072 0.085 0.07 0.07 12,300
02/24/2015 0.07 0.07 0.07 0.07 21,500
02/23/2015 0.07 0.07 0.07 0.07 700
02/20/2015 0.08 0.08 0.08 0.08 00
02/19/2015 0.0999 0.0999 0.08 0.08 45,761
02/18/2015 0.08 0.081 0.08 0.08 6,540
02/17/2015 0.08 0.08 0.08 0.08 2,950
02/13/2015 0.08 0.08 0.08 0.08 400
02/12/2015 0.08 0.08 0.08 0.08 2,017
02/11/2015 0.082 0.0999 0.08 0.0999 1,400
02/10/2015 0.09 0.09 0.088 0.09 27,950
02/09/2015 0.08 0.08 0.08 0.08 20,815
02/06/2015 0.08 0.08 0.08 0.08 3,100
02/05/2015 0.08 0.08 0.08 0.08 11,192
02/04/2015 0.08 0.08 0.08 0.08 1,000
*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?