CHINA NATURAL GAS $0.56

down -0.08


17/5/2013 01:17 PM  |  OTC : CHNG  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

CHNG historical data

Date Open High Low Close Volume
5/17/2013 0.55 0.63 0.55 0.56 226
5/16/2013 0.53 0.64 0.53 0.64 405
5/15/2013 0.52 0.70 0.50 0.64 1898
5/14/2013 0.50 0.57 0.50 0.50 27
5/13/2013 0.50 0.52 0.50 0.52 62
5/10/2013 0.50 0.55 0.50 0.50 126
5/9/2013 0.54 0.57 0.50 0.50 128
5/8/2013 0.50 0.55 0.50 0.55 65
5/7/2013 0.50 0.55 0.50 0.55 204
5/6/2013 0.51 0.52 0.50 0.50 601
5/3/2013 0.57 0.57 0.50 0.51 1014
5/2/2013 0.55 0.57 0.55 0.57 61
5/1/2013 0.51 0.59 0.50 0.55 325
4/30/2013 0.51 0.51 0.50 0.50 8
4/29/2013 0.50 0.51 0.50 0.51 78
4/26/2013 0.50 0.67 0.50 0.50 224
4/25/2013 0.50 0.67 0.50 0.62 118
4/24/2013 0.50 0.55 0.50 0.50 43
4/23/2013 0.53 0.55 0.50 0.52 301
4/22/2013 0.50 0.61 0.50 0.53 74
4/19/2013 0.54 0.55 0.52 0.52 32
4/18/2013 0.61 0.61 0.55 0.55 84
4/17/2013 0.50 0.61 0.50 0.60 74
4/16/2013 0.54 0.69 0.54 0.60 133
4/15/2013 0.60 0.66 0.60 0.60 97
4/12/2013 0.65 0.68 0.60 0.66 211
4/11/2013 0.68 0.69 0.65 0.65 236
4/10/2013 0.67 0.68 0.65 0.65 71
4/9/2013 0.65 0.68 0.65 0.65 270
4/8/2013 0.65 0.68 0.65 0.65 51
4/5/2013 0.65 0.65 0.65 0.65 116
4/4/2013 0.60 0.65 0.60 0.62 64
4/3/2013 0.60 0.60 0.60 0.60 19
4/2/2013 0.65 0.65 0.60 0.60 112
4/1/2013 0.54 0.65 0.54 0.63 538
3/28/2013 0.55 0.55 0.54 0.54 59
3/27/2013 0.55 0.60 0.55 0.55 27
3/26/2013 0.60 0.60 0.55 0.55 45
3/25/2013 0.41 0.60 0.41 0.60 45
3/22/2013 0.60 0.64 0.55 0.60 78
3/21/2013 0.58 0.65 0.58 0.65 213
3/20/2013 0.46 0.55 0.46 0.54 79
3/19/2013 0.50 0.53 0.50 0.53 16
3/18/2013 0.55 0.55 0.50 0.52 107
3/15/2013 0.58 0.58 0.55 0.55 40
3/14/2013 0.55 0.55 0.55 0.55 75
3/13/2013 0.55 0.55 0.55 0.55 174
3/12/2013 0.55 0.58 0.55 0.55 23
3/11/2013 0.55 0.61 0.55 0.55 302
3/8/2013 0.67 0.70 0.57 0.57 476
3/7/2013 0.53 0.60 0.52 0.60 674
3/6/2013 0.52 0.58 0.52 0.55 101
3/5/2013 0.55 0.60 0.52 0.55 75
3/4/2013 0.50 0.65 0.50 0.62 10
3/1/2013 0.52 0.65 0.52 0.54 64
2/28/2013 0.67 0.67 0.50 0.53 409
2/27/2013 0.58 0.74 0.58 0.67 141
2/26/2013 0.83 0.83 0.55 0.72 416
2/25/2013 0.55 0.60 0.55 0.60 25
2/22/2013 0.55 0.70 0.55 0.60 254
2/21/2013 0.55 0.56 0.55 0.56 59
2/20/2013 0.54 0.65 0.52 0.55 75
2/19/2013 0.42 0.54 0.42 0.54 331
2/15/2013 0.55 0.55 0.52 0.52 400
2/14/2013 0.78 0.78 0.49 0.55 2354
2/13/2013 0.78 0.78 0.78 0.78 3
2/12/2013 0.80 0.89 0.78 0.78 128
2/11/2013 0.78 0.84 0.78 0.78 90
2/8/2013 0.82 0.84 0.82 0.82 77
2/7/2013 0.82 0.83 0.82 0.83 44
2/6/2013 0.78 0.83 0.78 0.82 11
2/5/2013 0.80 0.95 0.78 0.83 170
2/4/2013 0.66 0.85 0.66 0.85 60
2/1/2013 0.84 0.85 0.80 0.85 548
1/31/2013 0.86 0.90 0.84 0.85 162
1/30/2013 0.86 0.98 0.86 0.90 106
1/29/2013 0.90 0.96 0.87 0.90 167
1/28/2013 0.79 0.99 0.79 0.90 568
1/25/2013 0.70 0.82 0.70 0.82 721
1/24/2013 0.65 0.72 0.65 0.72 506
1/23/2013 0.68 0.68 0.66 0.66 71
1/22/2013 0.55 0.70 0.55 0.68 818
1/18/2013 0.60 0.60 0.56 0.56 30
1/17/2013 0.52 0.60 0.52 0.55 40
1/16/2013 0.52 0.53 0.52 0.53 155
1/15/2013 0.55 0.61 0.51 0.52 2025
1/14/2013 0.55 0.64 0.55 0.58 40
1/11/2013 0.55 0.65 0.55 0.64 107
1/10/2013 0.65 0.65 0.60 0.60 67
1/9/2013 0.54 0.60 0.54 0.60 45
1/8/2013 0.65 0.65 0.65 0.65 24
1/7/2013 0.60 0.60 0.60 0.60 222
1/4/2013 0.60 0.65 0.60 0.60 236
1/3/2013 0.60 0.68 0.60 0.60 420
1/2/2013 0.50 0.60 0.50 0.55 823
12/31/2012 0.44 0.55 0.40 0.48 2007
12/28/2012 0.44 0.46 0.41 0.45 1856
12/27/2012 0.43 0.46 0.43 0.43 1154
12/26/2012 0.50 0.62 0.42 0.49 1830
12/24/2012 0.60 0.60 0.50 0.50 255
Marketplace
Trading Center