Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Finance Online ADR (NQ: JRJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.7000 0.7364 0.6995 0.7325 19,500 -0.00(-0.53%)
Aug 29, 2019 0.7286 0.7364 0.7000 0.7364 21,255 +0.01(+1.07%)
Aug 28, 2019 0.7400 0.7500 0.7265 0.7286 4,364 +0.02(+2.50%)
Aug 27, 2019 0.7146 0.7263 0.6885 0.7108 14,700 +0.00(+0.11%)
Aug 26, 2019 0.7100 0.7141 0.7100 0.7100 28,073 -0.03(-4.05%)
Aug 23, 2019 0.7100 0.7900 0.7100 0.7400 8,300 +0.00(+0.00%)
Aug 22, 2019 0.7186 0.8000 0.7186 0.7400 1,523 -0.01(-1.33%)
Aug 21, 2019 0.7185 0.7500 0.7185 0.7500 8,666 +0.01(+1.35%)
Aug 20, 2019 0.7110 0.7450 0.7100 0.7400 1,877 +0.03(+3.61%)
Aug 19, 2019 0.7002 0.7570 0.7000 0.7142 21,488 +0.01(+1.30%)
Aug 16, 2019 0.7610 0.7610 0.7050 0.7050 1,300 +0.01(+0.71%)
Aug 15, 2019 0.7000 0.7740 0.7000 0.7000 13,406 +0.01(+2.19%)
Aug 14, 2019 0.7215 0.7500 0.6500 0.6850 52,708 -0.09(-11.15%)
Aug 13, 2019 0.7300 0.8200 0.7293 0.7710 232,153 +0.04(+5.72%)
Aug 12, 2019 0.7300 0.7500 0.7201 0.7293 16,760 +0.02(+2.72%)
Aug 09, 2019 0.7500 0.7500 0.7000 0.7100 5,100 -0.04(-5.33%)
Aug 08, 2019 0.7250 0.7500 0.7250 0.7500 32,484 +0.01(+1.72%)
Aug 07, 2019 0.7500 0.7600 0.7201 0.7373 10,766 +0.03(+4.58%)
Aug 06, 2019 0.7500 0.7500 0.7020 0.7050 21,377 -0.05(-6.00%)
Aug 05, 2019 0.7601 0.7950 0.7000 0.7500 43,104 -0.01(-1.33%)
Aug 02, 2019 0.8301 0.8442 0.7601 0.7601 89,400 -0.09(-10.58%)
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.