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 (%)
May 31, 2018 2.010 2.030 1.860 1.930 25,512 -0.07(-3.50%)
May 30, 2018 2.000 2.090 1.900 2.000 22,445 -0.02(-0.99%)
May 29, 2018 2.090 2.095 1.970 2.020 85,093 -0.06(-2.88%)
May 25, 2018 2.080 2.080 2.080 0 -0.01(-0.48%)
May 24, 2018 2.180 2.250 2.061 2.090 22,552 -0.07(-3.24%)
May 23, 2018 2.250 2.250 2.080 2.160 29,111 -0.09(-4.00%)
May 22, 2018 2.110 2.270 2.074 2.250 81,474 +0.13(+6.13%)
May 21, 2018 2.050 2.140 2.050 2.120 30,197 +0.03(+1.44%)
May 18, 2018 1.992 2.130 1.992 2.090 42,581 +0.06(+2.96%)
May 17, 2018 2.100 2.100 1.920 2.030 59,723 -0.05(-2.40%)
May 16, 2018 2.050 2.130 2.050 2.080 20,524 +0.03(+1.46%)
May 15, 2018 2.040 2.080 2.040 2.050 10,548 +0.04(+1.99%)
May 14, 2018 2.030 2.030 1.981 2.010 23,872 -0.01(-0.50%)
May 11, 2018 2.020 2.040 1.970 2.020 8,869 +0.03(+1.51%)
May 10, 2018 1.960 2.060 1.960 1.990 52,104 -0.05(-2.45%)
May 09, 2018 1.970 2.070 1.970 2.040 25,602 +0.07(+3.55%)
May 08, 2018 1.960 2.070 1.960 1.970 92,149 +0.01(+0.51%)
May 07, 2018 1.900 1.980 1.880 1.960 54,588 +0.03(+1.55%)
May 04, 2018 1.970 2.050 1.910 1.930 136,687 +0.00(+0.00%)
May 03, 2018 1.830 2.030 1.810 1.930 177,267 +0.13(+7.22%)
May 02, 2018 1.860 1.890 1.780 1.800 42,391 -0.05(-2.70%)
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.