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

Chinasoft International Ltd (OP: CFTLF )

0.5694 UNCHANGED
Last Price Updated: 3:29 PM EDT, May 9, 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 (%)
Apr 30, 2019 0.5900 0.5900 0.5900 0 +0.01(+0.85%)
Apr 29, 2019 0.5800 0.5850 0.5800 0.5850 16,000 -0.02(-2.50%)
Apr 25, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Apr 23, 2019 0.5900 0.5900 0.5900 0 -0.00(-0.17%)
Apr 16, 2019 0.5910 0.5910 0.5910 0 -0.03(-4.68%)
Apr 15, 2019 0.6100 0.6200 0.6100 0.6200 10,000 +0.01(+1.72%)
Apr 12, 2019 0.6095 0.6095 0.6095 0 +0.01(+1.58%)
Apr 09, 2019 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Apr 08, 2019 0.6150 0.6150 0.6150 0.6150 10,000 -0.02(-2.54%)
Apr 03, 2019 0.6310 0.6310 0.6310 0 +0.03(+5.17%)
Mar 29, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Mar 25, 2019 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
Mar 22, 2019 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Mar 21, 2019 0.6200 0.6200 0.6200 0.6200 4,000 +0.02(+3.33%)
Mar 15, 2019 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Mar 14, 2019 0.6300 0.6300 0.6000 0.6150 136,000 -0.01(-0.81%)
Mar 08, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 27, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Feb 25, 2019 0.6400 0.6400 0.6400 0 +0.05(+8.47%)
Feb 22, 2019 0.5900 0.5900 0.5900 0.5900 98,000 +0.06(+11.32%)
Feb 12, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 08, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Feb 07, 2019 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Feb 05, 2019 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
Feb 01, 2019 0.5050 0.5050 0.5050 0 +0.01(+1.00%)
Jan 30, 2019 0.5000 0.5000 0.5000 0 +0.01(+1.21%)
Jan 29, 2019 0.4940 0.4940 0.4940 0 +0.04(+7.93%)
Jan 24, 2019 0.4577 0.4577 0.4577 0 +0.00(+0.00%)
Jan 23, 2019 0.4577 0.4577 0.4577 0 -0.02(-3.82%)
Jan 22, 2019 0.4759 0.4759 0.4759 0 -0.00(-0.85%)
Jan 18, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jan 17, 2019 0.4800 0.4800 0.4800 0.4800 58,000 +0.00(+0.00%)
Jan 16, 2019 0.4800 0.4800 0.4800 0.4800 4,000 +0.03(+6.67%)
Jan 15, 2019 0.4500 0.4500 0.4500 188,000 +0.00(+0.00%)
Jan 14, 2019 0.4500 0.4500 0.4500 0.4500 4,000 +0.00(+0.00%)
Jan 08, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jan 07, 2019 0.4800 0.4800 0.4800 0.4800 12,000 +0.02(+4.35%)
Jan 03, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.31%)
Jan 02, 2019 0.5017 0.5017 0.5017 0 +0.05(+11.49%)
Dec 28, 2018 0.4500 0.4500 0.4500 0 -0.05(-10.16%)
Dec 27, 2018 0.5009 0.5009 0.5009 0 +0.00(+0.00%)
Dec 19, 2018 0.5009 0.5009 0.5009 0 +0.00(+0.18%)
Dec 18, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 17, 2018 0.5000 0.5000 0.5000 0.5000 2,000 -0.02(-3.85%)
Dec 14, 2018 0.4800 0.5200 0.4800 0.5200 40,000 +0.03(+5.91%)
Dec 13, 2018 0.4910 0.4910 0.4910 120,000 +0.00(+0.00%)
Dec 11, 2018 0.4910 0.4910 0.4910 0 -0.04(-7.36%)
Dec 07, 2018 0.5300 0.5300 0.5300 0 -0.06(-10.12%)
Dec 06, 2018 0.5897 0.5897 0.5897 0 -0.03(-4.56%)
Dec 04, 2018 0.6179 0.6179 0.6179 0 +0.07(+12.35%)
Dec 03, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 30, 2018 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Nov 29, 2018 0.5500 0.5500 0.5500 0.5500 10,000 -0.01(-2.14%)
Nov 28, 2018 0.5620 0.5620 0.5620 0.5620 28,000 -0.05(-7.87%)
Nov 21, 2018 0.6100 0.6100 0.6100 0 +0.01(+2.14%)
Nov 20, 2018 0.5972 0.5972 0.5972 0.5972 4,000 +0.01(+1.22%)
Nov 19, 2018 0.6200 0.6200 0.5900 0.5900 8,000 +0.02(+2.61%)
Nov 14, 2018 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
Nov 13, 2018 0.5750 0.5750 0.5750 0.5750 15,000 +0.00(+0.00%)
Nov 12, 2018 0.6240 0.6240 0.5750 0.5750 8,000 +0.01(+0.88%)
Nov 09, 2018 0.5700 0.5700 0.5700 0.5700 12,000 +0.06(+11.76%)
Nov 01, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 29, 2018 0.5100 0.5100 0.5100 0 -0.03(-6.16%)
Oct 25, 2018 0.5435 0.5435 0.5435 0 +0.04(+8.70%)
Oct 19, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 17, 2018 0.5000 0.5000 0.5000 0 -0.04(-6.72%)
Oct 16, 2018 0.5360 0.5360 0.5360 0 +0.02(+3.08%)
Oct 15, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Oct 12, 2018 0.5400 0.5400 0.5200 0.5200 312,000 +0.02(+4.00%)
Oct 11, 2018 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Oct 10, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 09, 2018 0.5700 0.5700 0.5100 0.5100 153,000 -0.06(-10.99%)
Oct 08, 2018 0.5800 0.5850 0.5700 0.5730 162,000 -0.06(-9.05%)
Oct 04, 2018 0.6300 0.6300 0.6300 0 -0.05(-7.35%)
Oct 02, 2018 0.6800 0.6800 0.6800 0 +0.03(+4.29%)
Oct 01, 2018 0.6520 0.6520 0.6520 0.6520 1,000 +0.00(+0.31%)
Sep 25, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 24, 2018 0.6500 0.6500 0.6500 0.6500 2,000 +0.03(+4.28%)
Sep 21, 2018 0.6233 0.6233 0.6233 0 +0.02(+3.88%)
Sep 18, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 17, 2018 0.6600 0.6600 0.6000 0.6000 11,000 -0.06(-9.09%)
Sep 13, 2018 0.6600 0.6600 0.6600 0 +0.08(+13.79%)
Sep 12, 2018 0.6100 0.6100 0.5800 0.5800 4,400 -0.06(-9.38%)
Sep 11, 2018 0.6400 0.6400 0.6400 0.6400 60,000 +0.01(+1.59%)
Sep 10, 2018 0.6300 0.6300 0.6300 0.6300 2,000 -0.04(-5.97%)
Sep 06, 2018 0.6700 0.6700 0.6700 0 -0.03(-4.83%)
Sep 04, 2018 0.7040 0.7040 0.7040 0 -0.06(-7.97%)
Aug 23, 2018 0.7650 0.7650 0.7650 0 +0.01(+0.70%)
Aug 14, 2018 0.7597 0.7597 0.7597 0 +0.02(+2.50%)
Aug 13, 2018 0.7412 0.7412 0.7412 0 -0.06(-7.35%)
Aug 09, 2018 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Aug 08, 2018 0.7600 0.7600 0.7600 0.7600 2,000 +0.02(+2.70%)
Aug 07, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 06, 2018 0.7400 0.7400 0.7400 0.7400 20,000 -0.01(-1.33%)
Aug 01, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 17, 2018 0.8120 0.8120 0.8120 0 -0.03(-3.91%)
Jul 16, 2018 0.8450 0.8450 0.8450 0.8450 1,500 +0.04(+5.62%)
Jul 13, 2018 0.8000 0.8500 0.8000 0.8000 5,000 +0.06(+7.82%)
Jul 11, 2018 0.7420 0.7420 0.7420 0 +0.01(+1.64%)
Jun 28, 2018 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Jun 27, 2018 0.7400 0.7400 0.6900 0.6900 9,370 -0.08(-9.80%)
Jun 26, 2018 0.7650 0.7650 0.7650 0.7650 9,000 +0.03(+3.80%)
Jun 25, 2018 0.7370 0.7370 0.7370 0.7370 11,250 -0.06(-7.88%)
Jun 21, 2018 0.8000 0.8000 0.8000 120,000 -0.02(-2.44%)
Jun 20, 2018 0.8100 0.8200 0.8100 0.8200 8,000 -0.06(-6.71%)
Jun 14, 2018 0.8790 0.8790 0.8790 0 +0.05(+5.90%)
Jun 01, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
May 29, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 25, 2018 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
May 23, 2018 0.8900 0.8900 0.8900 0 -0.01(-0.56%)
May 22, 2018 0.8950 0.8950 0.8950 0.8950 11,250 +0.04(+4.68%)
May 18, 2018 0.8550 0.8550 0.8550 0 -0.02(-1.72%)
May 17, 2018 0.8550 0.8700 0.8530 0.8700 6,090 +0.00(+0.23%)
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.