China Precision Steel Inc $2.15

down -0.06


16/4/2014 08:10 PM  |  NASDAQ : CPSL  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPSL historical data

Date Open High Low Close Volume
4/15/20142.182.252.142.2113,618
4/14/20142.282.402.202.207,330
4/11/20142.302.332.262.311,996
4/10/20142.422.442.312.315,913
4/9/20142.382.442.222.4320,225
4/8/20142.212.392.202.3020,633
4/7/20142.372.452.252.2530,853
4/4/20142.492.502.412.475,379
4/3/20142.502.502.432.5019,329
4/2/20142.502.552.502.548,933
4/1/20142.562.562.452.456,315
3/31/20142.472.542.442.5024,048
3/28/20142.532.552.342.3415,417
3/27/20142.432.492.322.4616,989
3/26/20142.632.632.432.4620,053
3/25/20142.592.702.572.6818,271
3/24/20143.063.142.402.6986,588
3/21/20143.003.002.842.9810,989
3/20/20142.853.012.782.9614,364
3/19/20142.943.202.802.9041,945
3/18/20142.903.162.793.0060,309
3/17/20142.882.882.752.7532,915
3/14/20142.902.902.662.8244,281
3/13/20143.003.002.762.8948,206
3/12/20142.663.252.562.83179,141
3/11/20142.513.602.493.16442,612
3/10/20142.532.532.302.4999,374
3/7/20143.003.002.452.53432,976
3/6/20141.633.751.633.051,886,720
3/5/20141.631.631.561.577,408
3/4/20141.541.621.541.628,796
3/3/20141.541.581.541.582,419
2/28/20141.531.641.531.5417,451
2/27/20141.551.581.511.5612,012
2/26/20141.561.611.561.5613,235
2/25/20141.541.601.541.573,912
2/24/20141.611.611.581.605,817
2/21/20141.581.601.521.603,010
2/20/20141.551.551.511.5515,961
2/19/20141.501.591.501.568,281
2/18/20141.591.601.501.5014,696
2/14/20141.571.641.551.5523,639
2/13/20141.611.621.581.607,870
2/12/20141.601.611.601.609,278
2/11/20141.581.621.571.574,977
2/10/20141.631.631.581.587,735
2/7/20141.601.641.581.6411,701
2/6/20141.631.631.581.6311,330
2/5/20141.661.661.611.627,063
2/4/20141.561.651.551.6433,711
2/3/20141.601.601.531.5911,139
1/31/20141.571.601.571.5920,129
1/30/20141.521.601.521.565,261
1/29/20141.521.551.511.526,211
1/28/20141.521.531.521.532,293
1/27/20141.511.551.511.5119,272
1/24/20141.551.571.531.537,195
1/23/20141.601.601.561.5710,626
1/22/20141.591.601.561.573,180
1/21/20141.561.571.551.574,740
1/17/20141.561.571.531.571,593
1/16/20141.561.581.531.536,743
1/15/20141.601.621.561.569,125
1/14/20141.581.631.521.6311,133
1/13/20141.621.621.591.598,665
1/10/20141.601.651.581.5821,171
1/9/20141.581.601.521.6020,345
1/8/20141.551.581.501.5622,613
1/7/20141.501.521.501.5039,880
1/6/20141.481.491.441.4717,197
1/3/20141.521.551.441.4831,353
1/2/20141.351.501.351.4829,520
12/31/20131.351.421.341.3718,679
12/30/20131.361.431.331.3814,411
12/27/20131.391.461.351.357,546
12/26/20131.361.451.321.4210,176
12/24/20131.331.351.321.335,888
12/23/20131.351.441.331.3536,244
12/20/20131.361.461.351.3741,740
12/19/20131.441.441.381.387,769
12/18/20131.451.471.441.4414,929
12/17/20131.501.561.411.4520,627
12/16/20131.481.591.391.5645,771
12/13/20131.461.491.461.4812,357
12/12/20131.451.511.391.4659,621
12/11/20131.361.451.361.4518,418
12/10/20131.331.431.331.3521,370
12/9/20131.341.361.341.368,712
12/6/20131.331.351.331.3511,891
12/5/20131.331.371.321.3311,837
12/4/20131.391.401.341.348,686
12/3/20131.361.451.331.4046,056
12/2/20131.361.361.311.346,783
11/29/20131.351.371.301.363,575
11/27/20131.301.351.301.3014,031
11/26/20131.291.311.291.309,562
11/25/20131.291.311.291.308,144
11/22/20131.271.321.261.3112,453
11/21/20131.291.321.291.308,888
11/20/20131.371.371.261.2845,768
Trading Center