China Overseas Land & Investment Limited (CAOVF)
OTCMKTS
· Delayed Price · Currency is USD
1.650
-0.020 (-1.20%)
Apr 24, 2025, 4:00 PM EDT
CAOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 11.82% | 190 |
| Apr 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.52% | 117 |
| Apr 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Apr 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.69% | 103 |
| Apr 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 9, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | - | 6,567 |
| Apr 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | 151 |
| Apr 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -8.51% | 351 |
| Apr 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 30 |
| Apr 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10 |
| Apr 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | 1,169 |
| Mar 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 10 |
| Mar 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 1,380 |
| Mar 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 11, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | 2.09% | 797 |
| Mar 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 10.09% | 1,077 |
| Mar 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 24, 2025 | 1.58 | 1.74 | 1.58 | 1.74 | 1.74 | 5.79% | 2,255 |
| Feb 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |