CBM Asia Development Corp Recent Share Price (USX:CBMDF)

USX:CBMDF - CBM Asia Development Corp CBM Asia Development Corp
Sector: Energy, Industry: Oil & Gas Exploration & Production

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Jul 2009	USD	0.374	0.374	0.3655	0.3655	0.3655	+0.001 (+0.38%)	6,000
27 Jul 2009	USD	0.3748	0.3748	0.3641	0.3641	0.3641	-0.042 (-10.34%)	18,000
24 Jul 2009	USD	0.3971	0.4109	0.3971	0.4061	0.4061	+0.054 (+15.47%)	26,500
23 Jul 2009	USD	0.3517	0.3517	0.3517	0.3517	0.3517	-0 (-0.09%)	2,000
22 Jul 2009	USD	0.3675	0.3675	0.349	0.352	0.352	-0.023 (-6.18%)	3,100
21 Jul 2009	USD	0.3685	0.3752	0.3685	0.3752	0.3752	+0.001 (+0.27%)	7,000
20 Jul 2009	USD	0.3742	0.3742	0.3742	0.3742	0.3742	+0.028 (+8.15%)	100
17 Jul 2009	USD	0.3551	0.3551	0.346	0.346	0.346	-0.007 (-1.98%)	3,500
16 Jul 2009	USD	0.353	0.353	0.353	0.353	0.353	0.0 (0.0%)	0
15 Jul 2009	USD	0.353	0.353	0.353	0.353	0.353	+0.005 (+1.32%)	900
14 Jul 2009	USD	0.3283	0.3484	0.3283	0.3484	0.3484	+0.051 (+17.31%)	7,200
13 Jul 2009	USD	0.3227	0.3237	0.2884	0.297	0.297	-0.043 (-12.60%)	24,500
10 Jul 2009	USD	0.35	0.35	0.3398	0.3398	0.3398	+0.003 (+0.83%)	4,500
9 Jul 2009	USD	0.3317	0.337	0.3317	0.337	0.337	+0.017 (+5.31%)	5,000
8 Jul 2009	USD	0.367	0.367	0.32	0.32	0.32	-0.059 (-15.68%)	19,000
7 Jul 2009	USD	0.3655	0.3873	0.3655	0.3795	0.3795	+0.014 (+3.83%)	9,000
6 Jul 2009	USD	0.4091	0.4091	0.3651	0.3655	0.3655	-0.07 (-16.03%)	45,100
3 Jul 2009	USD	0.4353	0.4353	0.4353	0.4353	0.4353	0.0 (0.0%)	0
2 Jul 2009	USD	0.4119	0.4353	0.41	0.4353	0.4353	+0.017 (+4.16%)	26,500
1 Jul 2009	USD	0.4179	0.4179	0.4179	0.4179	0.4179	0.0 (0.0%)	0
30 Jun 2009	USD	0.4339	0.4345	0.4101	0.4179	0.4179	+0.042 (+11.08%)	72,500
29 Jun 2009	USD	0.3948	0.3948	0.3762	0.3762	0.3762	-0.011 (-2.79%)	2,500
26 Jun 2009	USD	0.3728	0.387	0.3728	0.387	0.387	-0.02 (-4.87%)	4,500
25 Jun 2009	USD	0.381	0.4068	0.3702	0.4068	0.4068	+0.029 (+7.70%)	11,500
24 Jun 2009	USD	0.4066	0.407	0.353	0.3777	0.3777	-0.062 (-14.06%)	73,300
23 Jun 2009	USD	0.4465	0.4561	0.3942	0.4395	0.4395	-0.075 (-14.66%)	58,500
22 Jun 2009	USD	0.5185	0.5271	0.4801	0.515	0.515	-0.028 (-5.19%)	106,900
19 Jun 2009	USD	0.4888	0.5432	0.4888	0.5432	0.5432	+0.114 (+26.62%)	25,000
18 Jun 2009	USD	0.457	0.457	0.429	0.429	0.429	-0.017 (-3.81%)	4,600
17 Jun 2009	USD	0.444	0.446	0.444	0.446	0.446	+0.05 (+12.54%)	10,200

Unicorn Response |