Sinopec Oilfield Service Corporation (YZCFF)
OTCMKTS · Delayed Price · Currency is USD
0.0654
+0.0050 (8.28%)
At close: Oct 17, 2024
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.28% | 200 |
| Aug 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 119.64% | 2,000 |
| Aug 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -60.26% | 9,000 |
| May 28, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.84% | 2,000 |
| Mar 25, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 5,000 |
| Mar 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.96% | 1,500 |
| Nov 21, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.89% | 2,100 |
| Sep 12, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.00% | 3,000 |
| Jul 27, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,250 |
| Jul 26, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jul 11, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.37% | 10,000 |
| Jun 2, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.88% | 3,055 |
| Apr 14, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.44% | 8,400 |
| Mar 14, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.28% | 100 |
| Feb 1, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.49% | 805 |
| Jan 26, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.39% | 338 |
| Jan 23, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 16.45% | 1,000 |
| Dec 13, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Dec 8, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.71% | 2,000 |
| Dec 6, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.86% | 900 |
| Oct 18, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.28% | 1,000 |
| Sep 26, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.31% | 100 |
| Aug 3, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.68% | 100 |
| Jul 11, 2022 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 33.27% | 500 |
| Mar 24, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -47.62% | 100 |
| Mar 11, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Nov 29, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 2,000 |
| Nov 12, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| Oct 21, 2021 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -7.69% | 788 |
| Oct 18, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 450 |
| Feb 25, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Feb 24, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 3,000 |
| Feb 23, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 5,000 |
| Feb 18, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | 100 |
| Dec 30, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.44% | 24,770 |
| Aug 27, 2020 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 63.64% | 100 |
| Jul 23, 2020 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 56,731 |
| Jun 8, 2020 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 450 |
| May 21, 2020 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -66.67% | 5,000 |
| Apr 21, 2020 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 5,000 |
| Jul 1, 2019 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -33.33% | 2,250 |
| May 24, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 23, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 22, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 21, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 20, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 17, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 16, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 15, 2019 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |