Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chinasoft International Ltd (OP: CFTLF )

0.5397 UNCHANGED
Last Price Updated: 10:05 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2020 0.6950 0.6950 0.6950 0 +0.02(+3.73%)
Aug 24, 2020 0.6700 0.6700 0.6700 0.6700 6,000 -0.03(-4.29%)
Aug 11, 2020 0.7000 0.7000 0.7000 0 -0.07(-9.35%)
Aug 07, 2020 0.7722 0.7722 0.7722 0 +0.01(+0.94%)
Aug 06, 2020 0.7600 0.7700 0.7600 0.7650 500,000 +0.08(+10.87%)
Jul 28, 2020 0.6900 0.6900 0.6900 0 +0.13(+23.21%)
Jul 24, 2020 0.5600 0.5600 0.5600 0 -0.12(-18.25%)
Jul 20, 2020 0.6850 0.6850 0.6850 0 +0.01(+0.74%)
Jul 16, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jul 15, 2020 0.7000 0.7000 0.7000 0.7000 14,000 -0.10(-11.95%)
Jul 14, 2020 0.7950 0.7950 0.7950 0.7950 202,000 -0.01(-0.63%)
Jul 13, 2020 0.7900 0.8000 0.7700 0.8000 410,000 +0.21(+35.59%)
Jul 10, 2020 0.5900 0.5900 0.5900 6,000 +0.00(+0.00%)
Jul 06, 2020 0.5900 0.5900 0.5900 0 +0.08(+15.69%)
Jul 02, 2020 0.5100 0.5100 0.5100 0.5100 8,000 +0.00(+0.00%)
Jul 01, 2020 0.5100 0.5100 0.5100 0.5100 6,000 -0.06(-10.78%)
Jun 26, 2020 0.5716 0.5716 0.5716 0 +0.03(+5.85%)
Jun 22, 2020 0.5400 0.5400 0.5400 0 +0.06(+12.50%)
Jun 11, 2020 0.4800 0.4800 0.4800 0 -0.05(-9.40%)
Jun 10, 2020 0.5500 0.5500 0.5298 0.5298 14,000 +0.00(+0.63%)
Jun 09, 2020 0.5400 0.5400 0.5265 22,000 -0.01(-2.50%)
Jun 08, 2020 0.5400 0.5400 0.5400 0.5400 40,000 +0.09(+20.00%)
Jun 05, 2020 0.4500 0.4500 0.4500 36 +0.00(+0.00%)
Jun 03, 2020 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jun 01, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 29, 2020 0.4700 0.4700 0.4700 0.4700 350,000 +0.00(+0.00%)
May 28, 2020 0.4700 0.4700 0.4700 0.4700 128,000 -0.02(-3.09%)
May 26, 2020 0.4850 0.4850 0.4850 0 -0.05(-8.49%)
May 21, 2020 0.5300 0.5300 0.5300 0 +0.01(+0.95%)
May 18, 2020 0.5250 0.5250 0.5250 0 -0.03(-4.55%)
May 15, 2020 0.5500 0.5500 0.5500 0.5500 22,400 +0.01(+1.85%)
May 14, 2020 0.5100 0.5400 0.5100 0.5400 22,000 -0.05(-8.47%)
May 13, 2020 0.5800 0.5900 0.5800 0.5900 15,038 -0.03(-4.07%)
May 08, 2020 0.6150 0.6150 0.6150 0 +0.04(+6.03%)
May 07, 2020 0.5800 0.5800 0.5800 0.5800 6,000 -0.02(-3.33%)
May 06, 2020 0.6200 0.6200 0.6000 0.6000 8,000 +0.08(+15.38%)
May 05, 2020 0.5200 0.5200 0.5200 0.5200 62,000 +0.12(+30.00%)
May 01, 2020 0.4000 0.4000 0.4000 0 -0.13(-24.95%)
Apr 28, 2020 0.5330 0.5330 0.5330 0 +0.01(+1.52%)
Apr 24, 2020 0.5250 0.5250 0.5250 0 -0.04(-7.89%)
Apr 23, 2020 0.5700 0.5700 0.5700 0.5700 3,000 -0.03(-5.00%)
Apr 17, 2020 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Apr 16, 2020 0.5600 0.5600 0.5600 0.5600 12,000 +0.03(+5.66%)
Apr 14, 2020 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Apr 06, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 03, 2020 0.5100 0.5100 0.5100 0.5100 500 +0.08(+18.60%)
Mar 26, 2020 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Mar 25, 2020 0.4700 0.4700 0.4000 0.4000 14,000 -0.10(-20.00%)
Mar 23, 2020 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Mar 16, 2020 0.4600 0.4600 0.4600 0 -0.18(-28.68%)
Mar 04, 2020 0.6450 0.6450 0.6450 0 -0.05(-7.86%)
Mar 02, 2020 0.7000 0.7000 0.7000 0 +0.15(+27.27%)
Feb 28, 2020 0.5500 0.5500 0.5500 0.5500 20,000 -0.09(-14.20%)
Feb 27, 2020 0.6150 0.6150 0.6410 18,000 +0.03(+4.23%)
Feb 25, 2020 0.6150 0.6150 0.6150 0 +0.02(+2.50%)
Feb 24, 2020 0.6000 0.6000 0.6000 0.6000 4,777 -0.06(-8.40%)
Feb 21, 2020 0.6550 0.6550 0.6550 0.6550 250,000 -0.06(-9.03%)
Feb 10, 2020 0.7200 0.7200 0.7200 0 +0.11(+19.01%)
Feb 04, 2020 0.6050 0.6050 0.6050 0 -0.01(-1.37%)
Jan 30, 2020 0.6134 0.6134 0.6134 0 -0.09(-12.37%)
Jan 23, 2020 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jan 14, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jan 13, 2020 0.6500 0.6500 0.6500 0.6500 42,574 +0.05(+8.33%)
Jan 10, 2020 0.6000 0.6000 0.6000 0.6000 2,500 +0.04(+7.14%)
Jan 07, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 06, 2020 0.5600 0.5600 0.5600 0.5600 2,000 -0.03(-5.08%)
Jan 03, 2020 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Jan 02, 2020 0.6000 0.6000 0.6000 0.6000 11,673 -0.15(-20.00%)
Dec 24, 2019 0.7500 0.7500 0.7500 0 +0.17(+29.31%)
Dec 19, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 17, 2019 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Dec 16, 2019 0.5900 0.5900 0.5900 0.5900 14,408 -0.02(-3.28%)
Dec 13, 2019 0.6100 0.6100 0.6100 0.6100 1,800 +0.09(+17.31%)
Dec 11, 2019 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Dec 10, 2019 0.5600 0.5600 0.5600 0.5600 793 +0.05(+9.80%)
Dec 06, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 05, 2019 0.5100 0.5100 0.5100 0.5100 10,187 +0.05(+12.09%)
Dec 02, 2019 0.4550 0.4550 0.4550 0 -0.04(-7.67%)
Nov 27, 2019 0.4928 0.4928 0.4928 0 -0.00(-0.44%)
Nov 21, 2019 0.4950 0.4950 0.4950 0 -0.06(-10.00%)
Nov 19, 2019 0.5500 0.5500 0.5500 0 +0.11(+25.00%)
Nov 15, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Nov 13, 2019 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Nov 11, 2019 0.4250 0.4250 0.4250 0 -0.04(-9.57%)
Nov 08, 2019 0.4700 0.4700 0.4700 0.4700 12,000 +0.00(+0.43%)
Nov 05, 2019 0.4680 0.4680 0.4680 0 +0.03(+6.36%)
Nov 04, 2019 0.4600 0.4650 0.4400 0.4400 26,000 +0.03(+8.64%)
Nov 01, 2019 0.4050 0.4050 0.4050 0.4050 12,000 -0.01(-3.57%)
Oct 25, 2019 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Oct 24, 2019 0.4600 0.4600 0.4600 0.4600 14,000 +0.05(+12.20%)
Oct 23, 2019 0.4100 0.4100 0.4100 0.4100 14,000 -0.05(-9.89%)
Oct 21, 2019 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 14, 2019 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Oct 11, 2019 0.4400 0.4400 0.4400 0.4400 44,000 -0.02(-3.30%)
Oct 02, 2019 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Oct 01, 2019 0.4000 0.4000 0.4000 0.4000 12,000 -0.05(-11.11%)
Sep 25, 2019 0.4500 0.4500 0.4500 0 -0.04(-7.98%)
Sep 24, 2019 0.4600 0.4600 0.4890 6,000 +0.03(+6.30%)
Sep 20, 2019 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Sep 19, 2019 0.4400 0.4400 0.4400 0.4400 8,000 -0.01(-1.12%)
Sep 17, 2019 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Sep 12, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.91%)
Sep 06, 2019 0.4627 0.4627 0.4627 0 +0.03(+7.81%)
Sep 04, 2019 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.