China Modern Stock Price History (OTCMKTS:CMCI)

Add to My Stocks
$0.24 $0 (0%) CMCI stock closing price Jul 27, 2017 (Closing)

View and download China Modern stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with China Modern price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China Modern stock price history chart shows that the stock price reached a high of 1.1 on 01 Aug, 2014, and a low of 0.13 on 01 Aug, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-170.210.240.210.2474700.600.11
2017-07-060.000.000.000.240N/AN/A
2017-07-050.220.240.220.2450000.600.11
2017-07-030.000.000.000.240N/AN/A
2017-06-300.000.000.000.240N/AN/A
2017-06-290.240.240.240.2410000.600.11
2017-06-280.240.240.240.2412500.600.11
2017-06-270.000.000.000.240N/AN/A
2017-06-260.000.000.000.240N/AN/A
2017-06-230.000.000.000.240N/AN/A
2017-06-220.000.000.000.240N/AN/A
2017-06-210.240.240.210.2463500.600.11
2017-06-200.000.000.000.2410N/AN/A
2017-06-190.000.000.000.240N/AN/A
2017-06-160.000.000.000.240N/AN/A
2017-06-150.000.000.000.240N/AN/A
2017-06-140.230.240.220.2454000.600.11
2017-06-130.000.000.000.240N/AN/A
2017-06-120.000.000.000.240N/AN/A
2017-06-090.000.000.000.240N/AN/A
2017-06-080.000.000.000.240N/AN/A
2017-06-070.220.240.220.2434900.600.11
2017-06-060.230.240.230.249000.600.11
2017-06-050.220.220.220.2212000.550.10
2017-06-020.000.000.000.240N/AN/A
2017-06-010.000.000.000.240N/AN/A
2017-05-310.000.000.000.240N/AN/A
2017-05-300.230.240.220.24110000.600.11
2017-05-290.000.000.000.240N/AN/A
2017-05-260.000.000.000.240N/AN/A
2017-05-250.000.000.000.240N/AN/A
2017-05-240.000.000.000.240N/AN/A
2017-05-230.000.000.000.240N/AN/A
2017-05-220.000.000.000.240N/AN/A
2017-05-190.240.240.240.245900.600.11
2017-05-180.240.240.240.2410000.600.11
2017-05-170.000.000.000.240N/AN/A
2017-05-160.000.000.000.240N/AN/A
2017-05-150.000.000.000.240N/AN/A
2017-05-120.000.000.000.240N/AN/A
2017-05-110.000.000.000.240N/AN/A
2017-05-100.000.000.000.240N/AN/A
2017-05-090.000.000.000.240N/AN/A
2017-05-080.000.000.000.240N/AN/A
2017-05-050.000.000.000.240N/AN/A
2017-05-040.220.240.220.249000.670.11
2017-05-030.000.000.000.240N/AN/A
2017-05-020.000.000.000.240N/AN/A
2017-05-010.240.240.240.2450000.670.11
2017-04-280.230.240.220.2223500.610.10
2017-04-270.000.000.000.240N/AN/A
2017-04-260.000.000.000.240N/AN/A
2017-04-250.000.000.000.240N/AN/A
2017-04-240.220.240.220.2469000.670.11
2017-04-210.000.000.000.240N/AN/A
2017-04-200.000.000.000.240N/AN/A
2017-04-190.220.240.220.2448000.670.11
2017-04-180.000.000.000.240N/AN/A
2017-04-170.000.000.000.240N/AN/A
2017-04-140.000.000.000.240N/AN/A
2017-04-130.240.240.220.2414000.670.11
2017-04-120.220.220.220.2250000.610.10
2017-04-110.000.000.000.240N/AN/A
2017-04-100.240.240.240.241250.670.11
2017-04-070.000.000.000.240N/AN/A
2017-04-060.000.000.000.240N/AN/A
2017-04-050.000.000.000.240N/AN/A
2017-04-040.000.000.000.240N/AN/A
2017-04-030.000.000.000.240N/AN/A
2017-03-310.000.000.000.240N/AN/A
2017-03-300.000.000.000.240N/AN/A
2017-03-290.220.240.220.247500.670.11
2017-03-280.000.000.000.240N/AN/A
2017-03-270.210.250.210.2439000.670.11
2017-03-240.000.000.000.210N/AN/A
2017-03-230.000.000.000.210N/AN/A
2017-03-220.000.000.000.210N/AN/A
2017-03-210.000.000.000.210N/AN/A
2017-03-200.210.210.210.2113900.590.10
2017-03-170.210.210.210.219500.590.10
2017-03-160.210.210.210.2114090.590.10
2017-03-150.220.220.210.21386610.590.10
2017-03-140.200.220.200.21100000.580.10
2017-03-130.000.000.000.220N/AN/A
2017-03-100.000.000.000.220N/AN/A
2017-03-090.220.220.210.2285000.600.10
2017-03-080.210.220.210.226000.600.10
2017-03-070.000.000.000.220N/AN/A
2017-03-060.200.220.200.2210000.600.10
Get more Data

China Modern Stock Chart

View CMCI PE ratio, PS ratio stocks charts and compare with peers.
CMCI Chart
Note: Compare China Modern stock price history with the index and industry peers.

China Modern Historical Prices: Past 5 years

Max Stock Price 1.1 Aug 01,2014
Min Stock Price 0.13 May 17,2013
Avg Stock Price 0.41

China Modern Historical PE ratio: Past 5 years

Max PE Ratio 0.94 Nov 28,2016
Min PE Ratio 0.55 Jun 05,2017
Avg PE Ratio 0.7

China Modern Historical PS ratio: Past 5 years

Max PS Ratio 0.23 Feb 12,2016
Min PS Ratio 0.1 Feb 22,2017
Avg PS Ratio 0.16

CMCI Industry Peers

Company Price Change (%)
Royal Hawaiian Orchards (NNUTU)2.360.14 (5.6%)
Margo Caribe (MRGO)7.30 (0%)
Dairy Crest Grp (DRCSY)0.350 (0%)
Want Want China (WWNTY)33.50 (0%)
Glanbia Plc Adr (GLAPY)101.50 (0%)
Calavo Growers (CVGW)73.350.1 (0.14%)

China Modern historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in China Modern stock analysis. China Modern stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CMCI closed at 0.24 and traded with a volume of 0 on the last trading day. China Modern historical P/S ratio was at a high of 0.23 on 11 Mar, 2016 and a low of 0.1 on 14 Mar, 2017. .