China Advanced Con. Materials Gr. Inc: NASDAQ:CADC historical prices

You have no recent quotes

chg | %

May 24, 2012

May 22, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 22, 2013	0.30	0.32	0.28	0.28	55,160
May 21, 2013	0.29	0.30	0.28	0.28	22,100
May 20, 2013	0.29	0.31	0.29	0.31	10,525
May 17, 2013	0.28	0.30	0.28	0.30	22,304
May 16, 2013	0.28	0.29	0.28	0.28	37,425
May 15, 2013	0.30	0.32	0.28	0.29	16,237
May 14, 2013	0.30	0.32	0.30	0.30	3,904
May 13, 2013	0.30	0.31	0.28	0.30	44,449
May 10, 2013	0.32	0.32	0.28	0.31	14,100
May 9, 2013	0.30	0.31	0.30	0.30	25,013
May 8, 2013	0.28	0.31	0.28	0.28	2,600
May 7, 2013	0.30	0.30	0.28	0.28	28,165
May 6, 2013	0.30	0.30	0.28	0.30	9,200
May 3, 2013	0.30	0.32	0.28	0.30	33,033
May 2, 2013	0.30	0.30	0.30	0.30	4,200
May 1, 2013	0.28	0.30	0.28	0.29	38,751
Apr 30, 2013	0.28	0.30	0.28	0.30	11,840
Apr 29, 2013	0.28	0.30	0.28	0.28	6,735
Apr 26, 2013	0.29	0.30	0.27	0.28	20,990
Apr 25, 2013	0.30	0.30	0.29	0.29	8,000
Apr 24, 2013	0.30	0.30	0.29	0.29	5,784
Apr 23, 2013	0.30	0.32	0.30	0.32	5,815
Apr 22, 2013	0.30	0.32	0.30	0.30	1,700
Apr 19, 2013	0.30	0.32	0.30	0.31	4,600
Apr 18, 2013	0.30	0.33	0.30	0.32	3,195
Apr 17, 2013	0.31	0.33	0.30	0.30	26,311
Apr 16, 2013	0.27	0.32	0.27	0.31	30,921
Apr 15, 2013	0.30	0.30	0.27	0.27	20,815
Apr 12, 2013	0.27	0.32	0.27	0.30	67,609
Apr 11, 2013	0.27	0.32	0.27	0.28	60,678