CHINA MARINE FOOD GROUP LTD Historical Stock Price

Below is the stock price history for China Marine Food Group Ltd CMFO. Data is recorded each day for the historical open, high, low, close and volume. The China Marine Food Group Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Marine Food Group Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-11 0.2294 0.2294 0.2209 0.2209 500
2013-11-07 0.24 0.27 0.2231 0.2337 4,600
2013-11-06 0.2721 0.2721 0.2416 0.2416 200
2013-11-05 0.29 0.29 0.262 0.262 3,100
2013-11-04 0.213 0.30 0.213 0.25 39,282
2013-11-01 0.2099 0.2099 0.2099 0.2099 80
2013-10-31 0.2025 0.208 0.1826 0.208 33,484
2013-10-30 0.202 0.203 0.202 0.2021 15,500
2013-10-29 0.2078 0.2098 0.2029 0.2098 3,940
2013-10-28 0.2087 0.2087 0.2031 0.2054 2,941
2013-10-25 0.1966 0.2102 0.1966 0.2102 10,672
2013-10-24 0.2111 0.2119 0.194 0.1941 10,665
2013-10-23 0.17 0.24 0.17 0.198 101,238
2013-10-22 0.69 0.69 0.5834 0.63 8,424
2013-10-21 0.54 0.6064 0.531 0.5979 9,870
2013-10-18 0.51 0.51 0.51 0.51 3,000
2013-10-17 0.51 0.51 0.51 0.51 200
2013-10-11 0.5099 0.5099 0.5099 0.5099 200
2013-10-09 0.52 0.52 0.52 0.52 800
2013-10-07 0.45 0.499 0.45 0.499 30,700
2013-10-04 0.45 0.45 0.44 0.44 700
2013-10-03 0.43 0.43 0.41 0.411 8,900
2013-10-02 0.37 0.51 0.37 0.4388 9,216
2013-09-27 0.3772 0.418 0.3772 0.418 737
2013-09-26 0.3806 0.3823 0.3751 0.3751 20,200
2013-09-25 0.3864 0.3865 0.3755 0.3755 259
2013-09-24 0.41 0.41 0.41 0.41 100
2013-09-23 0.39 0.39 0.39 0.39 400
2013-09-19 0.393 0.393 0.393 0.393 200
2013-09-18 0.41 0.41 0.41 0.41 400

» More China Marine Food Group Ltd Stock Price History

To see other companies like China Marine Food Group Ltd (CMFO), view our stock market today for news, and other data.