Skip to main content

CBL International Limited - Ordinary Shares (NQ: BANL )

1.090 +0.100 (+10.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.9400 1.180 0.8201 1.090 433,537 +0.10(+10.10%)
Jul 18, 2024 0.8000 0.9900 0.7800 0.9900 478,869 +0.10(+11.19%)
Jul 17, 2024 0.7500 1.120 0.7151 0.8904 5,049,890 +0.23(+34.91%)
Jul 16, 2024 0.7100 0.7400 0.6600 0.6600 13,014 -0.00(-0.62%)
Jul 15, 2024 0.7044 0.7145 0.6641 0.6641 9,102 -0.02(-3.05%)
Jul 12, 2024 0.6620 0.7000 0.6610 0.6850 4,484 +0.00(+0.06%)
Jul 11, 2024 0.6871 0.6872 0.6676 0.6846 3,356 -0.00(-0.36%)
Jul 10, 2024 0.7092 0.7160 0.6604 0.6871 11,235 -0.02(-3.20%)
Jul 09, 2024 0.7200 0.7209 0.6500 0.7098 18,013 -0.04(-5.36%)
Jul 08, 2024 0.7200 0.7500 0.7197 0.7500 2,050 +0.01(+1.35%)
Jul 05, 2024 0.7400 0.7400 0.6700 0.7400 19,499 +0.00(+0.00%)
Jul 03, 2024 0.7200 0.8500 0.6500 0.7400 10,089 +0.00(+0.00%)
Jul 02, 2024 0.8080 0.8080 0.7150 0.7400 1,894 -0.01(-1.35%)
Jul 01, 2024 0.9000 0.9000 0.7155 0.7501 20,991 -0.15(-16.66%)
Jun 28, 2024 0.7100 0.9000 0.7100 0.9000 22,368 +0.14(+18.69%)
Jun 27, 2024 0.7448 0.7583 0.7194 0.7583 14,803 -0.00(-0.22%)
Jun 26, 2024 0.7800 0.7801 0.7556 0.7600 19,986 -0.01(-1.47%)
Jun 25, 2024 0.7713 0.7713 0.7713 0.7713 432 -0.02(-1.92%)
Jun 24, 2024 0.7900 0.7978 0.7500 0.7864 5,062 -0.01(-1.70%)
Jun 21, 2024 0.8500 0.8500 0.7500 0.8000 27,388 -0.06(-6.78%)
Jun 20, 2024 0.8200 0.9000 0.8171 0.8582 14,700 -0.05(-5.69%)
Jun 18, 2024 0.9400 0.9500 0.8500 0.9100 5,625 -0.01(-0.98%)
Jun 17, 2024 0.9496 0.9497 0.9117 0.9190 4,616 +0.02(+1.81%)
Jun 14, 2024 0.9595 0.9800 0.9000 0.9027 7,778 -0.05(-4.98%)
Jun 13, 2024 0.9400 0.9600 0.9300 0.9500 4,253 -0.03(-3.21%)
Jun 12, 2024 0.9820 0.9874 0.9815 0.9815 7,098 -0.02(-1.79%)
Jun 11, 2024 0.9993 0.9994 0.9993 0.9994 335 +0.00(+0.00%)
Jun 10, 2024 0.9902 0.9994 0.9902 0.9994 1,640 -0.00(-0.06%)
Jun 07, 2024 1.030 1.030 0.9800 1.000 2,983 -0.00(-0.13%)
Jun 06, 2024 1.010 1.010 1.000 1.001 1,878 -0.01(-0.86%)
Jun 05, 2024 0.9805 1.010 0.9805 1.010 1,655 +0.00(+0.02%)
Jun 04, 2024 1.000 1.010 0.9900 1.010 1,841 -0.00(-0.01%)
Jun 03, 2024 0.9500 1.010 0.9482 1.010 15,581 +0.02(+2.01%)
May 31, 2024 0.9900 1.010 0.9300 0.9900 26,001 +0.04(+4.21%)
May 30, 2024 1.000 1.005 0.9500 0.9500 18,655 -0.06(-5.94%)
May 29, 2024 1.000 1.020 0.9501 1.010 5,731 -0.01(-0.98%)
May 28, 2024 0.9400 1.020 0.9400 1.020 11,541 +0.00(+0.00%)
May 24, 2024 0.8725 1.040 0.8725 1.020 32,691 +0.05(+4.88%)
May 23, 2024 1.000 1.000 0.9660 0.9725 19,334 -0.03(-2.75%)
May 22, 2024 1.000 1.000 0.9657 1.000 8,233 -0.01(-0.99%)
May 21, 2024 0.9600 1.010 0.9600 1.010 6,171 -0.02(-1.67%)
May 20, 2024 0.9900 1.040 0.9594 1.027 38,547 -0.02(-2.17%)
May 17, 2024 1.050 1.050 1.030 1.050 19,696 +0.04(+3.96%)
May 16, 2024 1.040 1.040 0.9700 1.010 10,520 -0.00(-0.01%)
May 15, 2024 1.028 1.030 1.010 1.010 3,233 -0.03(-2.85%)
May 14, 2024 1.010 1.040 1.000 1.040 7,346 +0.00(+0.00%)
May 13, 2024 1.025 1.040 0.9900 1.040 23,529 -0.01(-0.98%)
May 10, 2024 1.050 1.050 1.050 1.050 153 +0.00(+0.15%)
May 09, 2024 1.040 1.048 1.025 1.048 1,081 -0.00(-0.15%)
May 08, 2024 1.010 1.050 1.010 1.050 2,974 +0.02(+1.54%)
May 07, 2024 1.040 1.060 0.9901 1.034 8,594 -0.03(-2.44%)
May 06, 2024 0.9900 1.085 0.9900 1.060 4,283 +0.04(+3.94%)
May 03, 2024 1.020 1.020 1.001 1.020 4,664 +0.02(+1.98%)
May 02, 2024 1.069 1.069 1.000 1.000 8,820 -0.05(-4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.