China Oil And Gas Group Limited (CLSZF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
0.00 (0.00%)
At close: Dec 15, 2025
China Oil And Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 40,000 |
| Aug 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -94.86% | 1,160 |
| May 19, 2025 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | -46.32% | 1,200 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 86.29% | 1,000 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -70.83% | 2,200 |
| Aug 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 100 |
| Aug 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.28% | 500 |
| Aug 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 140.22% | 100 |
| May 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.29% | 10,000 |
| Apr 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -70.64% | 100 |
| Feb 5, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 240.57% | 2,800 |
| Jan 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 660 |
| Nov 7, 2023 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -45.99% | 3,740 |
| Oct 16, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.16% | 1,500 |
| Oct 12, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Oct 11, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.75% | 500 |
| Sep 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.90% | 1,600 |
| Jun 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.75% | 10,000 |
| May 9, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,000 |
| Feb 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 28.68% | 1,100 |
| Nov 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 87.59% | 20,000 |
| Sep 27, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.40% | 22,000 |
| Sep 2, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Aug 30, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -69.60% | 100 |
| Aug 23, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | 100 |
| Jun 24, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 800 |
| Jun 17, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 800 |
| Jun 14, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 800 |
| Jun 10, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 800 |
| Jun 8, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 53.26% | 200 |
| Mar 24, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.58% | 440 |
| Mar 21, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 128.40% | 100 |
| Jan 21, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -73.68% | 880 |
| Oct 28, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 90.00% | 100 |
| Aug 30, 2021 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 55,000 |
| Jun 24, 2021 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 440 |
| Sep 8, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 200.00% | 100 |
| Jul 30, 2020 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.67% | 11,000 |
| May 6, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300 |
| Nov 19, 2019 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 2,200 |
| Nov 7, 2019 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 1,000 |
| Sep 23, 2019 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -50.00% | 2,420 |
| Aug 29, 2019 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Mar 5, 2019 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 880 |
| Feb 27, 2019 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,100 |
| Dec 17, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 40,000 |
| Oct 25, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -36.84% | 66,000 |
| Jul 31, 2018 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 500 |